Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 328.79 | 334.90 | 328.79 | 330.84 | 71,721 | +1.64(+0.50%) |
Apr 27, 2018 | 332.50 | 334.00 | 325.21 | 329.20 | 57,559 | -0.87(-0.26%) |
Apr 26, 2018 | 330.95 | 334.14 | 327.90 | 330.07 | 105,407 | -0.05(-0.02%) |
Apr 25, 2018 | 334.14 | 335.52 | 328.57 | 330.12 | 87,960 | -5.02(-1.50%) |
Apr 24, 2018 | 328.90 | 337.00 | 328.90 | 335.14 | 218,215 | +8.72(+2.67%) |
Apr 23, 2018 | 327.36 | 327.89 | 324.91 | 326.42 | 82,684 | -0.13(-0.04%) |
Apr 20, 2018 | 326.16 | 329.46 | 324.95 | 326.55 | 86,346 | +0.92(+0.28%) |
Apr 19, 2018 | 319.95 | 327.38 | 318.04 | 325.63 | 66,596 | +4.91(+1.53%) |
Apr 18, 2018 | 322.99 | 323.46 | 320.33 | 320.72 | 152,599 | -1.41(-0.44%) |
Apr 17, 2018 | 318.87 | 324.35 | 317.02 | 322.13 | 200,939 | +5.83(+1.84%) |
Apr 16, 2018 | 317.11 | 319.00 | 313.12 | 316.30 | 64,694 | +2.00(+0.64%) |
Apr 13, 2018 | 321.92 | 321.92 | 313.58 | 314.30 | 102,719 | -4.84(-1.52%) |
Apr 12, 2018 | 318.04 | 321.48 | 318.04 | 319.14 | 79,545 | +2.12(+0.67%) |
Apr 11, 2018 | 313.31 | 318.61 | 313.05 | 317.02 | 129,799 | +1.60(+0.51%) |
Apr 10, 2018 | 317.60 | 318.38 | 312.88 | 315.42 | 88,022 | +1.31(+0.42%) |
Apr 09, 2018 | 318.67 | 323.58 | 314.08 | 314.11 | 90,845 | -2.15(-0.68%) |
Apr 06, 2018 | 324.14 | 325.86 | 312.22 | 316.26 | 93,917 | -10.56(-3.23%) |
Apr 05, 2018 | 324.50 | 330.44 | 320.04 | 326.82 | 66,223 | +4.30(+1.33%) |
Apr 04, 2018 | 320.67 | 324.72 | 315.00 | 322.52 | 129,777 | -4.04(-1.24%) |
Apr 03, 2018 | 323.28 | 329.67 | 322.48 | 326.56 | 66,630 | +3.60(+1.11%) |
Apr 02, 2018 | 329.90 | 330.57 | 320.84 | 322.96 | 96,746 | -7.45(-2.25%) |
Mar 29, 2018 | 330.41 | 330.41 | 330.41 | 0 | +5.80(+1.79%) | |
Mar 28, 2018 | 327.83 | 328.55 | 320.08 | 324.61 | 83,902 | -4.15(-1.26%) |
Mar 27, 2018 | 330.68 | 336.64 | 325.14 | 328.76 | 85,125 | -0.30(-0.09%) |
Mar 26, 2018 | 325.99 | 331.68 | 321.18 | 329.06 | 62,851 | +7.15(+2.22%) |
Mar 23, 2018 | 328.41 | 330.75 | 320.74 | 321.91 | 118,138 | -6.36(-1.94%) |
Mar 22, 2018 | 333.30 | 336.25 | 327.15 | 328.27 | 79,658 | -8.69(-2.58%) |
Mar 21, 2018 | 335.40 | 338.48 | 333.67 | 336.96 | 92,199 | +0.65(+0.19%) |
Mar 20, 2018 | 338.00 | 338.71 | 333.49 | 336.31 | 79,211 | -2.11(-0.62%) |
Mar 19, 2018 | 335.93 | 339.15 | 333.15 | 338.42 | 152,412 | +1.68(+0.50%) |
Mar 16, 2018 | 332.28 | 338.12 | 332.28 | 336.74 | 126,218 | +4.80(+1.45%) |
Mar 15, 2018 | 334.51 | 336.24 | 331.35 | 331.94 | 100,942 | -0.90(-0.27%) |
Mar 14, 2018 | 335.69 | 339.89 | 330.00 | 332.84 | 79,768 | -2.14(-0.64%) |
Mar 13, 2018 | 340.41 | 341.00 | 334.08 | 334.98 | 85,562 | -2.77(-0.82%) |
Mar 12, 2018 | 339.25 | 342.81 | 333.95 | 337.75 | 130,347 | -1.83(-0.54%) |
Mar 09, 2018 | 335.00 | 340.50 | 335.00 | 339.58 | 67,575 | +7.81(+2.35%) |
Mar 08, 2018 | 340.46 | 341.55 | 327.17 | 331.77 | 91,819 | -6.31(-1.87%) |
Mar 07, 2018 | 338.51 | 338.08 | 76,403 | +3.04(+0.91%) | ||
Mar 06, 2018 | 332.46 | 338.79 | 320.89 | 335.04 | 100,678 | +4.22(+1.28%) |
Mar 05, 2018 | 323.14 | 333.04 | 323.14 | 330.82 | 90,263 | +6.28(+1.94%) |
Mar 02, 2018 | 315.11 | 325.33 | 313.13 | 324.54 | 122,020 | +6.35(+2.00%) |
Mar 01, 2018 | 316.63 | 321.86 | 315.09 | 318.19 | 143,444 | +3.50(+1.11%) |
Feb 28, 2018 | 315.51 | 319.74 | 314.38 | 314.69 | 66,244 | +0.08(+0.03%) |
Feb 27, 2018 | 317.69 | 322.19 | 314.43 | 314.61 | 126,089 | -3.62(-1.14%) |
Feb 26, 2018 | 318.00 | 319.35 | 313.11 | 318.23 | 95,589 | +0.36(+0.11%) |
Feb 23, 2018 | 314.78 | 318.00 | 313.06 | 317.87 | 61,233 | +3.54(+1.13%) |
Feb 22, 2018 | 322.96 | 322.96 | 313.44 | 314.33 | 72,163 | -6.77(-2.11%) |
Feb 21, 2018 | 320.72 | 325.94 | 320.72 | 321.10 | 138,264 | +0.39(+0.12%) |
Feb 20, 2018 | 321.54 | 324.98 | 319.32 | 320.71 | 116,903 | -1.20(-0.37%) |
Feb 16, 2018 | 321.91 | 321.91 | 321.91 | 0 | -0.26(-0.08%) | |
Feb 15, 2018 | 323.79 | 325.00 | 321.65 | 322.17 | 119,715 | +0.56(+0.17%) |
Feb 14, 2018 | 313.54 | 323.17 | 313.54 | 321.61 | 165,264 | +6.25(+1.98%) |
Feb 13, 2018 | 320.60 | 322.50 | 310.79 | 315.36 | 164,904 | -5.22(-1.63%) |
Feb 12, 2018 | 314.69 | 322.67 | 314.40 | 320.58 | 120,697 | +7.77(+2.48%) |
Feb 09, 2018 | 314.76 | 315.63 | 300.70 | 312.81 | 303,908 | +7.43(+2.43%) |
Feb 08, 2018 | 314.90 | 317.48 | 307.19 | 305.38 | 203,789 | -9.10(-2.89%) |
Feb 07, 2018 | 314.99 | 314.99 | 312.00 | 314.48 | 118,119 | -1.45(-0.46%) |
Feb 06, 2018 | 298.83 | 318.44 | 297.64 | 315.93 | 245,733 | +10.66(+3.49%) |
Feb 05, 2018 | 314.85 | 320.89 | 300.77 | 305.27 | 243,328 | -13.86(-4.34%) |
Feb 02, 2018 | 325.20 | 326.58 | 316.52 | 319.13 | 241,521 | -7.10(-2.18%) |