Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 340.79 | 346.15 | 337.43 | 339.61 | 297,868 | -1.56(-0.46%) |
Apr 27, 2018 | 354.00 | 354.00 | 337.00 | 341.17 | 530,701 | -3.28(-0.95%) |
Apr 26, 2018 | 339.38 | 350.83 | 337.19 | 344.45 | 776,353 | +8.32(+2.48%) |
Apr 25, 2018 | 326.48 | 338.20 | 323.71 | 336.13 | 883,168 | +7.36(+2.24%) |
Apr 24, 2018 | 331.56 | 340.70 | 326.22 | 328.77 | 699,919 | -1.69(-0.51%) |
Apr 23, 2018 | 325.17 | 331.50 | 324.90 | 330.46 | 540,249 | +5.97(+1.84%) |
Apr 20, 2018 | 329.45 | 332.41 | 318.28 | 324.49 | 745,490 | -5.51(-1.67%) |
Apr 19, 2018 | 345.00 | 345.00 | 325.77 | 330.00 | 1,323,840 | -15.10(-4.38%) |
Apr 18, 2018 | 339.34 | 347.97 | 333.51 | 345.10 | 742,791 | +7.56(+2.24%) |
Apr 17, 2018 | 319.65 | 338.54 | 313.55 | 337.54 | 992,533 | +14.76(+4.57%) |
Apr 16, 2018 | 331.28 | 332.01 | 321.81 | 322.78 | 821,994 | -6.89(-2.09%) |
Apr 13, 2018 | 330.12 | 334.29 | 326.51 | 329.67 | 1,001,230 | +2.27(+0.69%) |
Apr 12, 2018 | 331.05 | 335.99 | 326.00 | 327.40 | 1,001,318 | -1.30(-0.40%) |
Apr 11, 2018 | 348.21 | 348.21 | 328.38 | 328.70 | 1,199,515 | -19.13(-5.50%) |
Apr 10, 2018 | 349.64 | 352.78 | 341.48 | 347.83 | 741,231 | +5.16(+1.51%) |
Apr 09, 2018 | 345.00 | 351.42 | 340.07 | 342.67 | 361,962 | +0.13(+0.04%) |
Apr 06, 2018 | 342.54 | 371,745 | -9.42(-2.68%) | |||
Apr 05, 2018 | 357.65 | 362.69 | 350.51 | 351.96 | 697,959 | -3.52(-0.99%) |
Apr 04, 2018 | 335.60 | 357.12 | 332.85 | 355.48 | 530,276 | +12.61(+3.68%) |
Apr 03, 2018 | 351.31 | 356.23 | 338.64 | 342.87 | 414,816 | -4.33(-1.25%) |
Apr 02, 2018 | 348.26 | 355.09 | 343.69 | 347.20 | 536,649 | -9.19(-2.58%) |
Mar 29, 2018 | 356.39 | 356.39 | 356.39 | 0 | +15.17(+4.45%) | |
Mar 28, 2018 | 351.48 | 358.43 | 335.13 | 341.22 | 822,437 | -10.99(-3.12%) |
Mar 27, 2018 | 356.02 | 363.39 | 348.91 | 352.21 | 1,359,969 | -1.19(-0.34%) |
Mar 26, 2018 | 352.35 | 354.39 | 342.58 | 353.40 | 476,567 | +8.67(+2.52%) |
Mar 23, 2018 | 350.00 | 353.47 | 340.01 | 344.73 | 571,687 | -5.87(-1.67%) |
Mar 22, 2018 | 356.12 | 358.45 | 344.49 | 350.60 | 698,993 | -11.25(-3.11%) |
Mar 21, 2018 | 364.88 | 366.13 | 358.66 | 361.85 | 440,414 | -2.88(-0.79%) |
Mar 20, 2018 | 368.39 | 371.50 | 355.51 | 364.73 | 632,015 | -1.78(-0.49%) |
Mar 19, 2018 | 374.74 | 383.95 | 363.55 | 366.51 | 1,416,124 | -11.93(-3.15%) |
Mar 16, 2018 | 389.04 | 390.57 | 373.35 | 378.44 | 717,343 | -8.67(-2.24%) |
Mar 15, 2018 | 394.52 | 397.78 | 386.24 | 387.11 | 667,025 | -17.86(-4.41%) |
Mar 14, 2018 | 406.74 | 412.17 | 402.81 | 404.97 | 315,620 | -1.44(-0.35%) |
Mar 13, 2018 | 413.41 | 417.91 | 402.31 | 406.41 | 477,175 | -3.64(-0.89%) |
Mar 12, 2018 | 414.81 | 415.71 | 401.18 | 410.05 | 562,086 | -3.89(-0.94%) |
Mar 09, 2018 | 401.62 | 415.66 | 400.00 | 413.94 | 497,453 | +16.62(+4.18%) |
Mar 08, 2018 | 391.60 | 406.00 | 389.06 | 397.32 | 950,223 | -10.56(-2.59%) |
Mar 07, 2018 | 397.31 | 407.88 | 565,781 | -2.37(-0.58%) | ||
Mar 06, 2018 | 394.91 | 411.70 | 393.00 | 410.25 | 811,517 | +19.36(+4.95%) |
Mar 05, 2018 | 387.61 | 395.96 | 382.98 | 390.89 | 600,042 | +1.93(+0.50%) |
Mar 02, 2018 | 381.31 | 389.18 | 372.24 | 388.96 | 560,170 | +3.58(+0.93%) |
Mar 01, 2018 | 388.69 | 390.60 | 378.92 | 385.38 | 469,881 | -2.59(-0.67%) |
Feb 28, 2018 | 388.47 | 399.34 | 380.64 | 387.97 | 975,935 | +12.53(+3.34%) |
Feb 27, 2018 | 392.56 | 397.88 | 373.02 | 375.44 | 1,005,758 | -17.12(-4.36%) |
Feb 26, 2018 | 388.66 | 392.92 | 381.02 | 392.56 | 815,141 | +5.30(+1.37%) |
Feb 23, 2018 | 359.89 | 390.55 | 356.09 | 387.26 | 1,939,054 | +17.76(+4.81%) |
Feb 22, 2018 | 376.00 | 377.41 | 366.96 | 369.50 | 753,245 | -3.84(-1.03%) |
Feb 21, 2018 | 380.00 | 383.56 | 372.61 | 373.34 | 462,197 | -2.44(-0.65%) |
Feb 20, 2018 | 368.99 | 376.20 | 366.85 | 375.78 | 523,242 | +5.91(+1.60%) |
Feb 16, 2018 | 369.87 | 369.87 | 369.87 | 0 | -9.18(-2.42%) | |
Feb 15, 2018 | 381.01 | 381.57 | 371.75 | 379.05 | 536,883 | +3.34(+0.89%) |
Feb 14, 2018 | 361.82 | 378.75 | 361.82 | 375.71 | 435,872 | +9.20(+2.51%) |
Feb 13, 2018 | 352.62 | 367.70 | 351.44 | 366.51 | 542,570 | +13.06(+3.70%) |
Feb 12, 2018 | 339.07 | 366.29 | 339.07 | 353.45 | 1,121,093 | +17.59(+5.24%) |
Feb 09, 2018 | 348.68 | 358.19 | 320.20 | 335.86 | 1,575,995 | -9.45(-2.74%) |
Feb 08, 2018 | 346.71 | 350.53 | 337.62 | 345.31 | 1,017,625 | +1.76(+0.51%) |
Feb 07, 2018 | 348.10 | 357.97 | 343.12 | 343.55 | 726,958 | -6.91(-1.97%) |
Feb 06, 2018 | 345.09 | 358.35 | 336.66 | 350.46 | 1,057,576 | -5.89(-1.65%) |
Feb 05, 2018 | 363.10 | 371.79 | 353.60 | 356.35 | 479,756 | -12.04(-3.27%) |
Feb 02, 2018 | 377.04 | 379.94 | 368.00 | 368.39 | 591,285 | -10.37(-2.74%) |