Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 315.55 | 315.95 | 314.64 | 314.64 | 2,646 | -3.16(-0.99%) |
Apr 27, 2018 | 317.00 | 322.53 | 311.61 | 317.81 | 8,985 | +2.47(+0.78%) |
Apr 26, 2018 | 320.35 | 324.68 | 315.34 | 315.34 | 10,761 | -3.06(-0.96%) |
Apr 25, 2018 | 315.62 | 319.67 | 313.24 | 318.40 | 9,870 | +2.07(+0.66%) |
Apr 24, 2018 | 317.33 | 325.67 | 315.46 | 316.33 | 10,173 | -2.87(-0.90%) |
Apr 23, 2018 | 321.16 | 322.15 | 317.96 | 319.19 | 7,937 | +1.49(+0.47%) |
Apr 20, 2018 | 318.08 | 318.50 | 316.22 | 317.71 | 8,020 | -0.80(-0.25%) |
Apr 19, 2018 | 314.17 | 320.18 | 314.17 | 318.51 | 4,070 | +2.14(+0.68%) |
Apr 18, 2018 | 316.22 | 319.86 | 315.55 | 316.37 | 14,251 | -0.05(-0.02%) |
Apr 17, 2018 | 317.70 | 319.19 | 315.90 | 316.42 | 7,851 | -0.64(-0.20%) |
Apr 16, 2018 | 312.25 | 317.21 | 312.21 | 317.06 | 15,899 | +5.50(+1.77%) |
Apr 13, 2018 | 314.19 | 314.70 | 310.77 | 311.56 | 9,356 | -1.09(-0.35%) |
Apr 12, 2018 | 313.04 | 314.83 | 310.47 | 312.65 | 8,514 | +0.56(+0.18%) |
Apr 11, 2018 | 312.78 | 317.52 | 309.66 | 312.09 | 8,894 | -2.58(-0.82%) |
Apr 10, 2018 | 313.04 | 315.23 | 311.56 | 314.66 | 9,379 | +6.52(+2.12%) |
Apr 09, 2018 | 305.01 | 310.42 | 304.31 | 308.14 | 10,776 | +4.11(+1.35%) |
Apr 06, 2018 | 303.23 | 304.10 | 298.14 | 304.03 | 20,775 | -1.69(-0.55%) |
Apr 05, 2018 | 299.09 | 309.27 | 299.09 | 305.71 | 14,633 | +4.41(+1.46%) |
Apr 04, 2018 | 297.53 | 302.18 | 297.53 | 301.30 | 8,224 | +1.44(+0.48%) |
Apr 03, 2018 | 298.68 | 301.53 | 298.08 | 299.86 | 7,692 | +1.00(+0.33%) |
Apr 02, 2018 | 301.35 | 303.12 | 296.49 | 298.86 | 6,086 | -3.36(-1.11%) |
Mar 29, 2018 | 302.22 | 302.22 | 302.22 | 0 | +0.30(+0.10%) | |
Mar 28, 2018 | 303.00 | 304.32 | 300.36 | 301.93 | 13,087 | -0.22(-0.07%) |
Mar 27, 2018 | 302.75 | 306.31 | 299.47 | 302.14 | 24,530 | +0.67(+0.22%) |
Mar 26, 2018 | 300.36 | 302.18 | 297.38 | 301.47 | 10,937 | +3.99(+1.34%) |
Mar 23, 2018 | 307.25 | 307.25 | 297.48 | 297.48 | 18,941 | -8.82(-2.88%) |
Mar 22, 2018 | 308.57 | 311.25 | 306.31 | 306.31 | 13,758 | -4.71(-1.51%) |
Mar 21, 2018 | 309.22 | 311.26 | 307.69 | 311.01 | 9,355 | +1.78(+0.58%) |
Mar 20, 2018 | 311.76 | 314.42 | 306.63 | 309.23 | 13,980 | -3.60(-1.15%) |
Mar 19, 2018 | 309.30 | 313.85 | 309.28 | 312.83 | 11,406 | -1.30(-0.41%) |
Mar 16, 2018 | 313.35 | 314.30 | 311.36 | 314.13 | 10,251 | +0.53(+0.17%) |
Mar 15, 2018 | 313.56 | 313.65 | 307.77 | 313.60 | 6,931 | -0.93(-0.30%) |
Mar 14, 2018 | 312.65 | 315.24 | 307.79 | 314.53 | 7,696 | -1.69(-0.53%) |
Mar 13, 2018 | 317.72 | 318.20 | 316.22 | 316.22 | 4,196 | -2.96(-0.93%) |
Mar 12, 2018 | 316.61 | 320.53 | 316.32 | 319.18 | 7,424 | +1.40(+0.44%) |
Mar 09, 2018 | 312.35 | 317.85 | 310.72 | 317.79 | 7,360 | +6.96(+2.24%) |
Mar 08, 2018 | 307.60 | 314.02 | 307.42 | 310.83 | 6,690 | +0.46(+0.15%) |
Mar 07, 2018 | 309.03 | 310.95 | 305.00 | 310.37 | 6,429 | -1.87(-0.60%) |
Mar 06, 2018 | 309.32 | 313.74 | 306.82 | 312.24 | 9,943 | +2.49(+0.80%) |
Mar 05, 2018 | 302.94 | 310.77 | 300.46 | 309.76 | 9,947 | +7.41(+2.45%) |
Mar 02, 2018 | 302.33 | 304.32 | 300.07 | 302.34 | 5,204 | -0.04(-0.01%) |
Mar 01, 2018 | 302.64 | 307.66 | 302.34 | 302.38 | 3,277 | +0.04(+0.01%) |
Feb 28, 2018 | 304.29 | 308.29 | 302.34 | 302.34 | 8,525 | -0.80(-0.26%) |
Feb 27, 2018 | 299.09 | 304.67 | 299.09 | 303.14 | 12,714 | +1.04(+0.34%) |
Feb 26, 2018 | 300.16 | 303.67 | 298.59 | 302.10 | 7,680 | +0.45(+0.15%) |
Feb 23, 2018 | 303.69 | 310.72 | 295.53 | 301.66 | 19,674 | -2.03(-0.67%) |
Feb 22, 2018 | 324.08 | 324.08 | 303.69 | 303.69 | 3,118 | -3.31(-1.08%) |
Feb 21, 2018 | 307.35 | 315.62 | 304.32 | 307.00 | 4,568 | -0.31(-0.10%) |
Feb 20, 2018 | 310.94 | 312.80 | 307.30 | 307.31 | 5,265 | -4.94(-1.58%) |
Feb 16, 2018 | 312.24 | 312.24 | 312.24 | 0 | +8.91(+2.94%) | |
Feb 15, 2018 | 300.85 | 303.74 | 297.91 | 303.33 | 5,216 | +2.58(+0.86%) |
Feb 14, 2018 | 291.21 | 302.33 | 291.21 | 300.75 | 4,984 | +7.13(+2.43%) |
Feb 13, 2018 | 298.74 | 298.74 | 293.21 | 293.63 | 3,863 | -5.51(-1.84%) |
Feb 12, 2018 | 300.45 | 304.05 | 298.83 | 299.14 | 5,215 | +0.03(+0.01%) |
Feb 09, 2018 | 303.64 | 305.68 | 296.39 | 299.11 | 10,993 | -3.43(-1.13%) |
Feb 08, 2018 | 301.11 | 308.86 | 301.11 | 302.54 | 6,605 | -8.72(-2.80%) |
Feb 07, 2018 | 296.91 | 311.26 | 296.91 | 311.26 | 12,562 | +14.35(+4.83%) |
Feb 06, 2018 | 305.03 | 305.03 | 273.59 | 296.91 | 17,199 | -25.24(-7.83%) |
Feb 05, 2018 | 322.15 | 317.23 | 322.15 | 1,765 | +4.39(+1.38%) | |
Feb 02, 2018 | 318.81 | 321.36 | 316.56 | 317.76 | 10,014 | -3.42(-1.07%) |