Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 305.06 | 317.22 | 304.97 | 306.96 | 211,754 | -0.09(-0.03%) |
Apr 27, 2018 | 309.12 | 311.71 | 303.58 | 307.04 | 215,022 | -10.72(-3.37%) |
Apr 26, 2018 | 308.08 | 317.94 | 304.71 | 317.76 | 233,977 | +13.57(+4.46%) |
Apr 25, 2018 | 293.90 | 305.27 | 289.06 | 304.19 | 302,454 | +7.17(+2.42%) |
Apr 24, 2018 | 308.69 | 315.51 | 292.00 | 297.02 | 349,750 | -9.68(-3.16%) |
Apr 23, 2018 | 298.14 | 306.96 | 293.73 | 306.70 | 217,968 | +5.10(+1.69%) |
Apr 20, 2018 | 303.07 | 304.54 | 295.63 | 301.60 | 262,332 | -4.24(-1.39%) |
Apr 19, 2018 | 306.09 | 312.83 | 300.47 | 305.83 | 390,526 | +1.12(+0.37%) |
Apr 18, 2018 | 298.66 | 312.75 | 298.40 | 304.71 | 327,565 | +13.57(+4.66%) |
Apr 17, 2018 | 289.75 | 295.03 | 285.26 | 291.14 | 290,700 | +3.37(+1.17%) |
Apr 16, 2018 | 281.02 | 291.66 | 276.88 | 287.77 | 231,372 | +8.64(+3.10%) |
Apr 13, 2018 | 274.37 | 282.58 | 273.68 | 279.12 | 301,179 | +8.56(+3.16%) |
Apr 12, 2018 | 272.29 | 276.79 | 267.71 | 270.56 | 290,185 | +0.09(+0.03%) |
Apr 11, 2018 | 260.97 | 272.29 | 260.28 | 270.48 | 359,374 | +8.13(+3.10%) |
Apr 10, 2018 | 250.34 | 268.22 | 249.73 | 262.35 | 555,204 | +23.68(+9.92%) |
Apr 09, 2018 | 239.62 | 247.74 | 236.42 | 238.67 | 273,186 | +2.94(+1.25%) |
Apr 06, 2018 | 243.51 | 247.92 | 225.79 | 235.73 | 454,958 | -13.40(-5.38%) |
Apr 05, 2018 | 238.24 | 253.53 | 238.24 | 249.13 | 347,298 | +12.53(+5.30%) |
Apr 04, 2018 | 225.61 | 237.89 | 221.64 | 236.59 | 363,250 | -0.78(-0.33%) |
Apr 03, 2018 | 226.13 | 237.89 | 219.30 | 237.37 | 298,948 | +14.18(+6.35%) |
Apr 02, 2018 | 233.91 | 235.90 | 211.26 | 223.19 | 479,445 | -14.52(-6.11%) |
Mar 29, 2018 | 237.72 | 237.72 | 237.72 | 0 | +14.18(+6.34%) | |
Mar 28, 2018 | 237.03 | 240.22 | 222.41 | 223.54 | 375,082 | -14.00(-5.90%) |
Mar 27, 2018 | 247.22 | 250.42 | 233.22 | 237.54 | 295,229 | -6.66(-2.73%) |
Mar 26, 2018 | 240.14 | 245.32 | 231.84 | 244.20 | 295,567 | +12.10(+5.21%) |
Mar 23, 2018 | 240.22 | 248.09 | 230.28 | 232.10 | 378,009 | -4.15(-1.76%) |
Mar 22, 2018 | 243.85 | 247.30 | 234.95 | 236.25 | 324,581 | -15.47(-6.15%) |
Mar 21, 2018 | 237.80 | 256.29 | 235.31 | 251.72 | 350,192 | +18.07(+7.73%) |
Mar 20, 2018 | 231.06 | 238.06 | 231.06 | 233.65 | 233,830 | +6.05(+2.66%) |
Mar 19, 2018 | 237.20 | 237.46 | 223.71 | 227.60 | 293,153 | -11.32(-4.74%) |
Mar 16, 2018 | 232.96 | 242.04 | 231.80 | 238.93 | 212,593 | +6.22(+2.67%) |
Mar 15, 2018 | 239.96 | 242.06 | 227.52 | 232.70 | 282,174 | -3.89(-1.64%) |
Mar 14, 2018 | 243.68 | 245.32 | 235.04 | 236.59 | 209,333 | -4.15(-1.72%) |
Mar 13, 2018 | 247.22 | 251.72 | 237.80 | 240.74 | 255,228 | -5.19(-2.11%) |
Mar 12, 2018 | 246.01 | 251.55 | 242.47 | 245.93 | 232,676 | -0.43(-0.18%) |
Mar 09, 2018 | 238.41 | 247.05 | 238.41 | 246.36 | 310,426 | +13.14(+5.63%) |
Mar 08, 2018 | 235.04 | 236.94 | 228.21 | 233.22 | 203,798 | -0.09(-0.04%) |
Mar 07, 2018 | 238.58 | 226.82 | 233.31 | 276,392 | -5.53(-2.32%) | |
Mar 06, 2018 | 242.12 | 245.56 | 235.56 | 238.84 | 242,923 | +0.43(+0.18%) |
Mar 05, 2018 | 228.38 | 240.74 | 227.13 | 238.41 | 277,212 | +7.09(+3.06%) |
Mar 02, 2018 | 223.97 | 233.53 | 217.84 | 231.32 | 287,757 | +3.28(+1.44%) |
Mar 01, 2018 | 228.38 | 238.75 | 223.19 | 228.03 | 481,851 | -1.21(-0.53%) |
Feb 28, 2018 | 250.16 | 252.76 | 229.16 | 229.25 | 357,919 | -17.03(-6.91%) |
Feb 27, 2018 | 257.43 | 263.82 | 246.27 | 246.27 | 314,553 | -10.11(-3.94%) |
Feb 26, 2018 | 255.70 | 257.86 | 251.89 | 256.39 | 194,664 | +4.32(+1.71%) |
Feb 23, 2018 | 239.96 | 252.24 | 238.49 | 252.07 | 290,494 | +15.82(+6.70%) |
Feb 22, 2018 | 234.43 | 246.62 | 232.18 | 236.25 | 306,691 | +6.83(+2.98%) |
Feb 21, 2018 | 239.53 | 245.62 | 229.25 | 229.42 | 239,581 | -11.67(-4.84%) |
Feb 20, 2018 | 245.24 | 251.89 | 237.98 | 241.09 | 288,107 | -3.98(-1.62%) |
Feb 16, 2018 | 245.06 | 245.06 | 245.06 | 0 | -2.16(-0.87%) | |
Feb 15, 2018 | 250.94 | 239.71 | 247.22 | 315,201 | -2.16(-0.87%) | |
Feb 14, 2018 | 232.27 | 251.29 | 229.94 | 249.39 | 318,286 | +10.55(+4.42%) |
Feb 13, 2018 | 237.28 | 241.87 | 234.17 | 238.84 | 187,909 | -3.20(-1.32%) |
Feb 12, 2018 | 239.71 | 249.56 | 235.99 | 242.04 | 440,241 | +11.41(+4.95%) |
Feb 09, 2018 | 239.36 | 239.61 | 207.55 | 230.63 | 531,954 | -0.26(-0.11%) |
Feb 08, 2018 | 258.12 | 230.80 | 230.89 | 446,391 | -23.51(-9.24%) | |
Feb 07, 2018 | 270.39 | 274.28 | 254.23 | 254.40 | 313,771 | -13.57(-5.06%) |
Feb 06, 2018 | 248.61 | 273.50 | 246.36 | 267.97 | 457,698 | +4.75(+1.81%) |
Feb 05, 2018 | 288.03 | 296.84 | 248.44 | 263.22 | 458,612 | -36.39(-12.15%) |
Feb 02, 2018 | 324.59 | 325.63 | 294.25 | 299.61 | 386,852 | -42.88(-12.52%) |