Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 273.82 | 273.82 | 273.82 | 0 | +2.00(+0.74%) | |
Mar 28, 2018 | 266.38 | 275.00 | 265.69 | 271.82 | 1,991,754 | +6.66(+2.51%) |
Mar 27, 2018 | 269.75 | 273.37 | 263.41 | 265.16 | 1,880,503 | -3.04(-1.13%) |
Mar 26, 2018 | 263.24 | 270.20 | 262.48 | 268.20 | 2,226,802 | +8.07(+3.10%) |
Mar 23, 2018 | 272.95 | 273.25 | 259.76 | 260.13 | 3,039,625 | -11.76(-4.33%) |
Mar 22, 2018 | 275.46 | 278.37 | 271.63 | 271.89 | 1,748,038 | -5.40(-1.95%) |
Mar 21, 2018 | 279.61 | 280.98 | 276.00 | 277.29 | 1,340,017 | -2.39(-0.85%) |
Mar 20, 2018 | 278.66 | 281.40 | 276.51 | 279.68 | 1,313,354 | +1.31(+0.47%) |
Mar 19, 2018 | 285.83 | 286.49 | 276.43 | 278.37 | 1,530,369 | -9.25(-3.22%) |
Mar 16, 2018 | 289.40 | 292.28 | 287.47 | 287.62 | 2,294,189 | +0.92(+0.32%) |
Mar 15, 2018 | 286.48 | 288.26 | 285.13 | 286.70 | 1,342,931 | +0.98(+0.34%) |
Mar 14, 2018 | 285.03 | 289.17 | 282.80 | 285.72 | 2,039,475 | +2.48(+0.88%) |
Mar 13, 2018 | 282.21 | 286.54 | 280.52 | 283.24 | 2,258,565 | +3.34(+1.19%) |
Mar 12, 2018 | 286.00 | 286.68 | 279.29 | 279.90 | 2,349,005 | -6.20(-2.17%) |
Mar 09, 2018 | 285.87 | 286.76 | 281.70 | 286.10 | 1,715,005 | +1.41(+0.50%) |
Mar 08, 2018 | 285.47 | 286.82 | 283.23 | 284.69 | 1,304,449 | +0.15(+0.05%) |
Mar 07, 2018 | 282.00 | 284.54 | 1,402,891 | -1.44(-0.50%) | ||
Mar 06, 2018 | 286.86 | 288.68 | 283.76 | 285.98 | 874,189 | -0.97(-0.34%) |
Mar 05, 2018 | 284.16 | 288.12 | 282.59 | 286.95 | 904,335 | -0.01(-0.00%) |
Mar 02, 2018 | 278.22 | 288.00 | 277.00 | 286.96 | 1,511,910 | +4.61(+1.63%) |
Mar 01, 2018 | 288.11 | 291.44 | 281.36 | 282.35 | 2,339,185 | -6.64(-2.30%) |
Feb 28, 2018 | 291.26 | 292.89 | 287.39 | 288.99 | 1,715,917 | -1.11(-0.38%) |
Feb 27, 2018 | 290.83 | 294.03 | 289.42 | 290.10 | 1,697,274 | +0.09(+0.03%) |
Feb 26, 2018 | 294.00 | 296.10 | 288.80 | 290.01 | 1,448,249 | -2.77(-0.95%) |
Feb 23, 2018 | 287.59 | 294.24 | 285.60 | 292.78 | 2,541,459 | +7.97(+2.80%) |
Feb 22, 2018 | 283.97 | 284.81 | 2,481,596 | -1.29(-0.45%) | ||
Feb 21, 2018 | 287.56 | 290.66 | 285.11 | 286.10 | 1,918,978 | -1.35(-0.47%) |
Feb 20, 2018 | 292.00 | 294.85 | 286.58 | 287.45 | 1,993,752 | -4.42(-1.51%) |
Feb 16, 2018 | 291.87 | 291.87 | 291.87 | 0 | -7.51(-2.51%) | |
Feb 15, 2018 | 300.75 | 289.27 | 299.38 | 3,033,707 | +3.30(+1.11%) | |
Feb 14, 2018 | 316.45 | 288.51 | 296.08 | 5,419,027 | -20.91(-6.60%) | |
Feb 13, 2018 | 315.01 | 319.00 | 312.35 | 316.99 | 711,454 | +0.36(+0.11%) |
Feb 12, 2018 | 319.25 | 323.18 | 315.50 | 316.63 | 1,328,602 | -0.15(-0.05%) |
Feb 09, 2018 | 313.27 | 319.93 | 302.28 | 316.78 | 2,180,365 | +4.99(+1.60%) |
Feb 08, 2018 | 328.70 | 311.50 | 311.79 | 1,385,776 | -15.10(-4.62%) | |
Feb 07, 2018 | 329.90 | 333.59 | 326.25 | 326.89 | 1,234,547 | -5.97(-1.79%) |
Feb 06, 2018 | 322.52 | 332.95 | 321.11 | 332.86 | 1,762,871 | -2.07(-0.62%) |
Feb 05, 2018 | 344.58 | 348.34 | 330.04 | 334.93 | 1,509,639 | -8.90(-2.59%) |
Feb 02, 2018 | 343.98 | 348.69 | 342.31 | 343.83 | 1,094,965 | -2.17(-0.63%) |
Feb 01, 2018 | 348.18 | 352.38 | 344.58 | 346.00 | 1,362,815 | -1.81(-0.52%) |
Jan 31, 2018 | 357.34 | 359.61 | 345.72 | 347.81 | 1,386,795 | -4.78(-1.36%) |
Jan 30, 2018 | 355.47 | 357.75 | 351.50 | 352.59 | 1,127,602 | -5.89(-1.64%) |
Jan 29, 2018 | 365.15 | 367.90 | 357.47 | 358.48 | 1,317,923 | -9.43(-2.56%) |
Jan 26, 2018 | 356.17 | 370.57 | 356.05 | 367.91 | 2,232,708 | +14.17(+4.01%) |
Jan 25, 2018 | 358.00 | 358.00 | 341.21 | 353.74 | 1,863,028 | +7.24(+2.09%) |
Jan 24, 2018 | 348.89 | 350.12 | 342.30 | 346.50 | 1,508,234 | -0.25(-0.07%) |
Jan 23, 2018 | 348.00 | 354.28 | 345.74 | 346.75 | 1,163,451 | -0.89(-0.26%) |
Jan 22, 2018 | 343.59 | 347.82 | 342.03 | 347.64 | 1,195,189 | +5.23(+1.53%) |
Jan 19, 2018 | 347.57 | 347.57 | 341.82 | 342.41 | 1,232,214 | -2.03(-0.59%) |
Jan 18, 2018 | 343.99 | 345.00 | 337.50 | 344.44 | 1,302,476 | -0.43(-0.12%) |
Jan 17, 2018 | 339.72 | 347.78 | 337.28 | 344.87 | 1,428,975 | +6.02(+1.78%) |
Jan 16, 2018 | 337.63 | 344.87 | 336.56 | 338.85 | 1,256,664 | +2.90(+0.86%) |
Jan 12, 2018 | 335.95 | 335.95 | 335.95 | 0 | +2.88(+0.86%) | |
Jan 11, 2018 | 338.01 | 338.54 | 329.34 | 333.07 | 1,001,967 | -3.65(-1.08%) |
Jan 10, 2018 | 339.94 | 336.72 | 973,445 | +0.36(+0.11%) | ||
Jan 09, 2018 | 329.65 | 339.49 | 329.06 | 336.36 | 1,326,295 | +6.71(+2.04%) |
Jan 08, 2018 | 341.45 | 341.94 | 327.26 | 329.65 | 1,438,614 | -12.84(-3.75%) |
Jan 05, 2018 | 342.00 | 344.12 | 339.06 | 342.49 | 1,486,430 | +2.50(+0.74%) |
Jan 04, 2018 | 339.73 | 341.40 | 335.46 | 339.99 | 967,068 | +0.14(+0.04%) |
Jan 03, 2018 | 333.46 | 340.45 | 332.71 | 339.85 | 1,121,698 | +5.68(+1.70%) |