Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 291.79 | 294.90 | 290.24 | 290.86 | 1,217,980 | +0.17(+0.06%) |
Apr 27, 2018 | 300.76 | 301.10 | 289.77 | 290.69 | 1,632,381 | -10.94(-3.63%) |
Apr 26, 2018 | 302.57 | 306.98 | 296.02 | 301.63 | 1,513,693 | +1.21(+0.40%) |
Apr 25, 2018 | 304.38 | 307.69 | 287.22 | 300.42 | 2,374,857 | -8.04(-2.61%) |
Apr 24, 2018 | 323.46 | 324.56 | 300.46 | 308.46 | 2,086,951 | -13.19(-4.10%) |
Apr 23, 2018 | 322.14 | 324.13 | 318.91 | 321.64 | 981,335 | +0.18(+0.06%) |
Apr 20, 2018 | 324.68 | 324.68 | 320.30 | 321.46 | 723,356 | -1.90(-0.59%) |
Apr 19, 2018 | 323.15 | 325.04 | 321.71 | 323.36 | 749,410 | +0.29(+0.09%) |
Apr 18, 2018 | 322.55 | 324.65 | 319.82 | 323.07 | 693,444 | +2.40(+0.75%) |
Apr 17, 2018 | 318.70 | 321.55 | 316.07 | 320.67 | 1,378,736 | +2.97(+0.94%) |
Apr 16, 2018 | 318.96 | 319.72 | 316.75 | 317.70 | 931,593 | +1.04(+0.33%) |
Apr 13, 2018 | 319.35 | 319.71 | 314.96 | 316.66 | 800,088 | -1.31(-0.41%) |
Apr 12, 2018 | 315.24 | 319.33 | 315.08 | 317.97 | 771,354 | +4.88(+1.56%) |
Apr 11, 2018 | 312.19 | 317.28 | 311.65 | 313.09 | 879,877 | -0.08(-0.03%) |
Apr 10, 2018 | 318.21 | 318.74 | 310.59 | 313.17 | 1,148,942 | -0.77(-0.24%) |
Apr 09, 2018 | 319.38 | 320.63 | 313.14 | 313.94 | 1,064,761 | -3.73(-1.17%) |
Apr 06, 2018 | 322.17 | 324.79 | 315.64 | 317.67 | 1,195,154 | -7.51(-2.31%) |
Apr 05, 2018 | 320.64 | 325.94 | 318.42 | 325.18 | 1,176,323 | +5.95(+1.86%) |
Apr 04, 2018 | 307.26 | 319.33 | 305.29 | 319.22 | 1,050,726 | +6.68(+2.14%) |
Apr 03, 2018 | 312.81 | 313.99 | 307.67 | 312.54 | 1,133,366 | +0.47(+0.15%) |
Apr 02, 2018 | 315.44 | 316.51 | 305.94 | 312.07 | 1,153,219 | -3.25(-1.03%) |
Mar 29, 2018 | 315.32 | 315.32 | 315.32 | 0 | +3.98(+1.28%) | |
Mar 28, 2018 | 316.58 | 316.72 | 308.64 | 311.34 | 1,022,350 | -4.14(-1.31%) |
Mar 27, 2018 | 321.55 | 323.79 | 313.66 | 315.48 | 1,259,809 | -5.37(-1.67%) |
Mar 26, 2018 | 316.12 | 321.39 | 315.61 | 320.84 | 1,112,851 | +8.55(+2.74%) |
Mar 23, 2018 | 307.73 | 322.41 | 306.89 | 312.30 | 1,757,266 | +6.27(+2.05%) |
Mar 22, 2018 | 311.43 | 312.55 | 305.37 | 306.03 | 852,898 | -7.58(-2.42%) |
Mar 21, 2018 | 314.25 | 316.68 | 312.41 | 313.61 | 672,208 | -0.32(-0.10%) |
Mar 20, 2018 | 311.87 | 315.89 | 311.27 | 313.93 | 702,046 | +2.39(+0.77%) |
Mar 19, 2018 | 305.44 | 312.09 | 304.29 | 311.54 | 1,111,814 | +5.69(+1.86%) |
Mar 16, 2018 | 307.69 | 309.98 | 305.46 | 305.85 | 1,404,912 | -1.98(-0.64%) |
Mar 15, 2018 | 307.90 | 309.38 | 305.75 | 307.83 | 1,174,691 | +0.65(+0.21%) |
Mar 14, 2018 | 313.13 | 313.13 | 305.88 | 307.18 | 898,426 | -3.82(-1.23%) |
Mar 13, 2018 | 312.75 | 314.89 | 309.66 | 311.00 | 1,048,647 | -0.35(-0.11%) |
Mar 12, 2018 | 318.67 | 318.67 | 309.47 | 311.35 | 1,039,166 | -4.44(-1.41%) |
Mar 09, 2018 | 313.62 | 316.00 | 310.71 | 315.79 | 866,332 | +2.96(+0.95%) |
Mar 08, 2018 | 314.40 | 314.51 | 310.94 | 312.83 | 715,524 | -0.42(-0.13%) |
Mar 07, 2018 | 313.80 | 313.25 | 963,016 | +4.47(+1.45%) | ||
Mar 06, 2018 | 312.00 | 312.69 | 307.83 | 308.77 | 1,005,191 | -2.64(-0.85%) |
Mar 05, 2018 | 307.94 | 311.95 | 304.87 | 311.41 | 1,535,463 | +1.57(+0.51%) |
Mar 02, 2018 | 304.09 | 311.32 | 302.03 | 309.84 | 1,270,272 | +4.16(+1.36%) |
Mar 01, 2018 | 316.10 | 316.78 | 303.59 | 305.68 | 1,622,714 | -9.45(-3.00%) |
Feb 28, 2018 | 318.96 | 321.63 | 314.89 | 315.13 | 1,131,656 | -3.26(-1.02%) |
Feb 27, 2018 | 319.28 | 323.58 | 318.32 | 318.39 | 972,996 | -1.29(-0.40%) |
Feb 26, 2018 | 317.97 | 320.35 | 317.03 | 319.68 | 560,534 | +3.22(+1.02%) |
Feb 23, 2018 | 315.09 | 316.51 | 313.44 | 316.45 | 938,626 | +2.59(+0.83%) |
Feb 22, 2018 | 316.70 | 317.40 | 312.86 | 313.86 | 935,681 | -1.97(-0.62%) |
Feb 21, 2018 | 317.17 | 320.77 | 315.47 | 315.83 | 1,485,353 | +0.41(+0.13%) |
Feb 20, 2018 | 317.30 | 319.74 | 313.81 | 315.42 | 1,290,725 | -5.08(-1.58%) |
Feb 16, 2018 | 320.49 | 320.49 | 320.49 | 0 | -0.82(-0.26%) | |
Feb 15, 2018 | 317.79 | 321.31 | 317.39 | 321.31 | 1,462,989 | +6.56(+2.09%) |
Feb 14, 2018 | 311.63 | 315.47 | 308.25 | 314.75 | 1,706,690 | +5.64(+1.82%) |
Feb 13, 2018 | 301.70 | 310.03 | 301.70 | 309.12 | 997,838 | +5.33(+1.75%) |
Feb 12, 2018 | 301.23 | 307.30 | 297.60 | 303.79 | 1,427,115 | +4.28(+1.43%) |
Feb 09, 2018 | 295.21 | 304.29 | 291.20 | 299.51 | 1,943,859 | +7.81(+2.68%) |
Feb 08, 2018 | 304.66 | 307.59 | 291.20 | 291.69 | 1,676,851 | -12.29(-4.04%) |
Feb 07, 2018 | 294.17 | 307.33 | 293.50 | 303.98 | 2,329,055 | +9.15(+3.10%) |
Feb 06, 2018 | 282.78 | 296.19 | 281.79 | 294.84 | 1,906,235 | +2.25(+0.77%) |
Feb 05, 2018 | 300.46 | 304.92 | 284.73 | 292.59 | 1,690,017 | -10.61(-3.50%) |
Feb 02, 2018 | 306.90 | 309.84 | 303.14 | 303.20 | 1,362,934 | -5.47(-1.77%) |