Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 314.01 | 314.01 | 314.01 | 0 | +7.53(+2.46%) | |
Mar 28, 2018 | 308.24 | 309.57 | 298.01 | 306.48 | 5,882,485 | -1.05(-0.34%) |
Mar 27, 2018 | 317.49 | 320.71 | 305.50 | 307.54 | 5,591,540 | -7.52(-2.39%) |
Mar 26, 2018 | 316.50 | 317.90 | 309.90 | 315.05 | 5,629,227 | +7.63(+2.48%) |
Mar 23, 2018 | 306.61 | 317.13 | 304.86 | 307.42 | 7,557,160 | +1.33(+0.43%) |
Mar 22, 2018 | 316.14 | 318.61 | 305.51 | 306.09 | 7,596,674 | -16.75(-5.19%) |
Mar 21, 2018 | 322.81 | 327.45 | 320.99 | 322.84 | 4,234,522 | -0.51(-0.16%) |
Mar 20, 2018 | 317.80 | 325.33 | 317.00 | 323.35 | 6,787,539 | +5.62(+1.77%) |
Mar 19, 2018 | 313.60 | 319.23 | 312.96 | 317.73 | 6,607,509 | +1.24(+0.39%) |
Mar 16, 2018 | 315.87 | 316.83 | 311.86 | 316.49 | 9,741,050 | +0.47(+0.15%) |
Mar 15, 2018 | 318.24 | 318.84 | 309.25 | 316.02 | 9,152,362 | -0.27(-0.08%) |
Mar 14, 2018 | 325.42 | 326.12 | 308.67 | 316.29 | 13,632,863 | -8.05(-2.48%) |
Mar 13, 2018 | 330.71 | 333.16 | 323.33 | 324.34 | 5,683,310 | -5.29(-1.60%) |
Mar 12, 2018 | 340.17 | 340.20 | 328.74 | 329.63 | 6,355,561 | -9.89(-2.91%) |
Mar 09, 2018 | 337.73 | 339.88 | 335.41 | 339.52 | 3,694,641 | +5.55(+1.66%) |
Mar 08, 2018 | 334.73 | 337.59 | 329.40 | 333.98 | 4,478,498 | +1.62(+0.49%) |
Mar 07, 2018 | 333.66 | 332.36 | 4,776,814 | -1.80(-0.54%) | ||
Mar 06, 2018 | 339.25 | 340.18 | 331.38 | 334.16 | 5,075,395 | -3.67(-1.09%) |
Mar 05, 2018 | 323.70 | 339.76 | 322.37 | 337.83 | 8,496,398 | +7.74(+2.34%) |
Mar 02, 2018 | 327.36 | 331.45 | 321.12 | 330.09 | 10,463,989 | -4.81(-1.44%) |
Mar 01, 2018 | 347.00 | 347.39 | 331.75 | 334.90 | 9,370,482 | -11.99(-3.46%) |
Feb 28, 2018 | 351.28 | 355.88 | 346.89 | 346.89 | 5,705,927 | -2.33(-0.67%) |
Feb 27, 2018 | 349.18 | 354.24 | 347.93 | 349.21 | 4,982,138 | +1.11(+0.32%) |
Feb 26, 2018 | 344.29 | 348.65 | 343.06 | 348.10 | 4,327,532 | +6.53(+1.91%) |
Feb 23, 2018 | 343.03 | 343.59 | 338.13 | 341.57 | 3,503,589 | +0.71(+0.21%) |
Feb 22, 2018 | 340.86 | 3,564,085 | +3.40(+1.01%) | |||
Feb 21, 2018 | 337.65 | 345.55 | 336.87 | 337.46 | 5,484,559 | -0.94(-0.28%) |
Feb 20, 2018 | 337.11 | 342.65 | 336.71 | 338.40 | 4,492,038 | -1.62(-0.48%) |
Feb 16, 2018 | 340.02 | 340.02 | 340.02 | 0 | -1.36(-0.40%) | |
Feb 15, 2018 | 341.47 | 333.46 | 341.38 | 6,081,031 | +11.12(+3.37%) | |
Feb 14, 2018 | 326.90 | 332.73 | 326.74 | 330.26 | 4,529,128 | +1.62(+0.49%) |
Feb 13, 2018 | 326.05 | 333.16 | 325.89 | 328.64 | 4,206,879 | -0.61(-0.19%) |
Feb 12, 2018 | 322.33 | 333.04 | 320.95 | 329.26 | 7,186,421 | +10.51(+3.30%) |
Feb 09, 2018 | 319.44 | 323.52 | 305.75 | 318.75 | 9,223,139 | +3.04(+0.96%) |
Feb 08, 2018 | 333.28 | 334.24 | 315.46 | 315.71 | 8,651,192 | -16.04(-4.84%) |
Feb 07, 2018 | 324.51 | 336.88 | 323.89 | 331.76 | 8,330,198 | +6.87(+2.11%) |
Feb 06, 2018 | 304.96 | 325.61 | 302.72 | 324.88 | 12,517,894 | +8.98(+2.84%) |
Feb 05, 2018 | 326.56 | 333.26 | 302.47 | 315.91 | 10,947,698 | -16.60(-4.99%) |
Feb 02, 2018 | 337.36 | 338.50 | 332.31 | 332.51 | 5,756,679 | -7.65(-2.25%) |
Feb 01, 2018 | 336.36 | 344.46 | 335.57 | 340.16 | 6,356,893 | +2.45(+0.73%) |
Jan 31, 2018 | 343.55 | 344.00 | 335.09 | 337.71 | 11,966,942 | +15.88(+4.93%) |
Jan 30, 2018 | 323.23 | 324.00 | 321.21 | 321.83 | 5,222,223 | -2.96(-0.91%) |
Jan 29, 2018 | 325.19 | 328.29 | 324.16 | 324.80 | 3,488,281 | -2.29(-0.70%) |
Jan 26, 2018 | 328.14 | 329.72 | 325.21 | 327.09 | 5,494,543 | +0.11(+0.03%) |
Jan 25, 2018 | 320.41 | 327.46 | 319.54 | 326.98 | 4,976,918 | +8.02(+2.52%) |
Jan 24, 2018 | 320.40 | 323.06 | 318.43 | 318.96 | 4,410,210 | -0.86(-0.27%) |
Jan 23, 2018 | 322.44 | 323.01 | 319.07 | 319.81 | 4,758,127 | -2.30(-0.71%) |
Jan 22, 2018 | 319.53 | 325.33 | 316.43 | 322.11 | 7,123,099 | +0.26(+0.08%) |
Jan 19, 2018 | 325.61 | 327.83 | 319.97 | 321.85 | 7,622,723 | -2.32(-0.71%) |
Jan 18, 2018 | 334.21 | 334.34 | 323.21 | 324.17 | 9,911,394 | -10.34(-3.09%) |
Jan 17, 2018 | 321.85 | 335.67 | 320.60 | 334.51 | 10,172,454 | +15.11(+4.73%) |
Jan 16, 2018 | 323.92 | 331.38 | 315.77 | 319.40 | 12,896,004 | -1.00(-0.31%) |
Jan 12, 2018 | 320.41 | 320.41 | 320.41 | 0 | +7.71(+2.47%) | |
Jan 11, 2018 | 306.99 | 312.96 | 306.09 | 312.70 | 4,861,469 | +7.49(+2.45%) |
Jan 10, 2018 | 307.01 | 305.21 | 4,699,625 | +1.74(+0.57%) | ||
Jan 09, 2018 | 295.99 | 304.87 | 295.89 | 303.46 | 5,914,342 | +7.89(+2.67%) |
Jan 08, 2018 | 294.15 | 296.25 | 291.38 | 295.57 | 4,323,164 | +1.25(+0.42%) |
Jan 05, 2018 | 282.82 | 294.37 | 282.77 | 294.32 | 6,482,452 | +11.60(+4.10%) |
Jan 04, 2018 | 283.94 | 284.39 | 281.59 | 282.72 | 4,376,347 | -1.08(-0.38%) |
Jan 03, 2018 | 282.03 | 284.47 | 281.58 | 283.80 | 3,368,453 | +0.91(+0.32%) |