Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 348.91 | 349.78 | 334.75 | 334.75 | 80,456 | -14.32(-4.10%) |
Apr 27, 2018 | 355.70 | 355.70 | 349.08 | 349.08 | 27,373 | -6.09(-1.72%) |
Apr 26, 2018 | 339.56 | 356.40 | 339.56 | 355.17 | 43,179 | +4.36(+1.24%) |
Apr 25, 2018 | 347.72 | 354.20 | 344.19 | 350.81 | 38,869 | +1.61(+0.46%) |
Apr 24, 2018 | 356.51 | 356.51 | 348.39 | 349.20 | 24,425 | -6.50(-1.83%) |
Apr 23, 2018 | 354.69 | 361.12 | 354.69 | 355.70 | 15,323 | +2.12(+0.60%) |
Apr 20, 2018 | 355.87 | 356.60 | 352.56 | 353.58 | 18,946 | -2.08(-0.59%) |
Apr 19, 2018 | 364.11 | 364.11 | 355.02 | 355.66 | 30,143 | -8.70(-2.39%) |
Apr 18, 2018 | 366.67 | 368.58 | 362.85 | 364.36 | 22,407 | -0.38(-0.10%) |
Apr 17, 2018 | 366.75 | 368.65 | 363.96 | 364.74 | 19,516 | +1.69(+0.47%) |
Apr 16, 2018 | 362.42 | 366.27 | 359.24 | 363.05 | 26,636 | +1.22(+0.34%) |
Apr 13, 2018 | 364.70 | 366.87 | 359.88 | 361.83 | 21,216 | -2.01(-0.55%) |
Apr 12, 2018 | 363.87 | 365.38 | 362.05 | 363.84 | 37,385 | +0.26(+0.07%) |
Apr 11, 2018 | 359.10 | 364.69 | 359.10 | 363.58 | 22,878 | +2.29(+0.63%) |
Apr 10, 2018 | 361.05 | 364.82 | 355.46 | 361.29 | 30,387 | +3.87(+1.08%) |
Apr 09, 2018 | 353.86 | 359.70 | 350.76 | 357.42 | 31,007 | +5.69(+1.62%) |
Apr 06, 2018 | 360.54 | 364.56 | 344.74 | 351.73 | 41,265 | -11.45(-3.15%) |
Apr 05, 2018 | 360.40 | 363.38 | 356.72 | 363.18 | 19,932 | +5.10(+1.42%) |
Apr 04, 2018 | 349.95 | 359.18 | 349.95 | 358.08 | 32,115 | +4.94(+1.40%) |
Apr 03, 2018 | 350.62 | 355.82 | 348.42 | 353.14 | 42,119 | +3.35(+0.96%) |
Apr 02, 2018 | 351.98 | 355.22 | 349.13 | 349.79 | 48,220 | -4.48(-1.26%) |
Mar 29, 2018 | 354.27 | 354.27 | 354.27 | 0 | +3.49(+1.00%) | |
Mar 28, 2018 | 352.15 | 352.15 | 349.29 | 350.78 | 27,927 | -1.24(-0.35%) |
Mar 27, 2018 | 353.55 | 354.69 | 350.14 | 352.02 | 37,853 | +0.11(+0.03%) |
Mar 26, 2018 | 352.12 | 353.56 | 348.85 | 351.92 | 55,149 | +3.79(+1.09%) |
Mar 23, 2018 | 348.59 | 355.06 | 346.28 | 348.12 | 49,048 | -0.47(-0.13%) |
Mar 22, 2018 | 357.27 | 360.12 | 348.13 | 348.59 | 41,896 | -11.55(-3.21%) |
Mar 21, 2018 | 359.32 | 364.98 | 357.92 | 360.14 | 60,590 | +0.46(+0.13%) |
Mar 20, 2018 | 365.69 | 367.68 | 357.39 | 359.68 | 56,675 | -5.53(-1.51%) |
Mar 19, 2018 | 363.67 | 368.84 | 361.61 | 365.21 | 63,873 | +0.50(+0.14%) |
Mar 16, 2018 | 362.60 | 364.97 | 359.36 | 364.70 | 101,019 | +1.33(+0.37%) |
Mar 15, 2018 | 369.49 | 369.49 | 361.87 | 363.37 | 59,682 | -4.67(-1.27%) |
Mar 14, 2018 | 373.00 | 373.00 | 365.40 | 368.04 | 31,156 | -2.69(-0.73%) |
Mar 13, 2018 | 379.67 | 380.20 | 368.53 | 370.73 | 31,385 | -7.24(-1.91%) |
Mar 12, 2018 | 381.63 | 384.05 | 376.90 | 377.97 | 26,368 | -4.58(-1.20%) |
Mar 09, 2018 | 376.90 | 384.38 | 376.90 | 382.54 | 28,268 | +8.44(+2.26%) |
Mar 08, 2018 | 376.25 | 379.65 | 372.26 | 374.10 | 29,604 | -1.78(-0.47%) |
Mar 07, 2018 | 377.70 | 373.05 | 375.88 | 35,665 | -2.26(-0.60%) | |
Mar 06, 2018 | 373.43 | 382.12 | 371.28 | 378.14 | 33,248 | +5.10(+1.37%) |
Mar 05, 2018 | 364.75 | 374.73 | 360.83 | 373.04 | 32,585 | +7.28(+1.99%) |
Mar 02, 2018 | 361.03 | 366.07 | 356.48 | 365.76 | 21,199 | +3.75(+1.04%) |
Mar 01, 2018 | 366.72 | 369.24 | 357.11 | 362.01 | 31,155 | -5.05(-1.38%) |
Feb 28, 2018 | 371.34 | 371.34 | 364.49 | 367.06 | 23,614 | -3.00(-0.81%) |
Feb 27, 2018 | 375.01 | 375.36 | 368.16 | 370.05 | 42,796 | -5.18(-1.38%) |
Feb 26, 2018 | 377.23 | 377.23 | 373.42 | 375.23 | 40,689 | -1.85(-0.49%) |
Feb 23, 2018 | 374.15 | 377.68 | 372.04 | 377.08 | 37,099 | +3.30(+0.88%) |
Feb 22, 2018 | 373.96 | 377.67 | 370.24 | 373.78 | 41,759 | +1.57(+0.42%) |
Feb 21, 2018 | 371.11 | 376.97 | 368.90 | 372.20 | 74,875 | +2.28(+0.61%) |
Feb 20, 2018 | 371.48 | 373.68 | 367.23 | 369.93 | 72,223 | -2.52(-0.68%) |
Feb 16, 2018 | 372.45 | 372.45 | 372.45 | 0 | +0.04(+0.01%) | |
Feb 15, 2018 | 367.49 | 373.16 | 363.46 | 372.41 | 35,224 | +7.03(+1.92%) |
Feb 14, 2018 | 356.96 | 367.69 | 356.60 | 365.38 | 30,396 | +6.39(+1.78%) |
Feb 13, 2018 | 354.77 | 361.43 | 351.62 | 358.99 | 47,127 | +3.16(+0.89%) |
Feb 12, 2018 | 346.59 | 358.25 | 344.44 | 355.82 | 59,216 | +10.78(+3.12%) |
Feb 09, 2018 | 343.51 | 350.28 | 341.06 | 345.05 | 71,505 | +3.44(+1.01%) |
Feb 08, 2018 | 347.60 | 348.50 | 341.60 | 341.60 | 82,340 | -6.21(-1.79%) |
Feb 07, 2018 | 337.27 | 351.80 | 337.27 | 347.81 | 66,296 | +13.17(+3.93%) |
Feb 06, 2018 | 334.37 | 337.61 | 328.13 | 334.65 | 51,884 | -5.34(-1.57%) |
Feb 05, 2018 | 342.91 | 342.91 | 338.81 | 339.98 | 39,524 | -4.78(-1.39%) |
Feb 02, 2018 | 344.65 | 345.33 | 342.97 | 344.76 | 29,456 | -2.62(-0.75%) |