Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 354.33 | 354.33 | 354.33 | 0 | +3.49(+1.00%) | |
Mar 28, 2018 | 352.21 | 352.21 | 349.35 | 350.84 | 27,922 | -1.24(-0.35%) |
Mar 27, 2018 | 353.61 | 354.75 | 350.20 | 352.08 | 37,847 | +0.11(+0.03%) |
Mar 26, 2018 | 352.18 | 353.63 | 348.91 | 351.98 | 55,139 | +3.79(+1.09%) |
Mar 23, 2018 | 348.65 | 355.12 | 346.34 | 348.18 | 49,039 | -0.47(-0.13%) |
Mar 22, 2018 | 357.33 | 360.19 | 348.19 | 348.65 | 41,889 | -11.55(-3.21%) |
Mar 21, 2018 | 359.38 | 365.04 | 357.98 | 360.20 | 60,579 | +0.46(+0.13%) |
Mar 20, 2018 | 365.76 | 367.75 | 357.45 | 359.74 | 56,665 | -5.53(-1.51%) |
Mar 19, 2018 | 363.74 | 368.90 | 361.67 | 365.27 | 63,862 | +0.50(+0.14%) |
Mar 16, 2018 | 362.66 | 365.03 | 359.43 | 364.77 | 101,001 | +1.33(+0.37%) |
Mar 15, 2018 | 369.56 | 369.56 | 361.94 | 363.44 | 59,671 | -4.67(-1.27%) |
Mar 14, 2018 | 373.07 | 373.07 | 365.46 | 368.10 | 31,150 | -2.69(-0.73%) |
Mar 13, 2018 | 379.74 | 380.26 | 368.60 | 370.79 | 31,379 | -7.24(-1.91%) |
Mar 12, 2018 | 381.69 | 384.11 | 376.97 | 378.03 | 26,364 | -4.58(-1.20%) |
Mar 09, 2018 | 376.97 | 384.44 | 376.97 | 382.61 | 28,263 | +8.44(+2.26%) |
Mar 08, 2018 | 376.32 | 379.72 | 372.32 | 374.17 | 29,599 | -1.78(-0.47%) |
Mar 07, 2018 | 377.76 | 373.11 | 375.95 | 35,659 | -2.26(-0.60%) | |
Mar 06, 2018 | 373.50 | 382.19 | 371.34 | 378.21 | 33,243 | +5.10(+1.37%) |
Mar 05, 2018 | 364.81 | 374.79 | 360.89 | 373.10 | 32,579 | +7.28(+1.99%) |
Mar 02, 2018 | 361.09 | 366.13 | 356.54 | 365.82 | 21,195 | +3.75(+1.04%) |
Mar 01, 2018 | 366.79 | 369.30 | 357.18 | 362.07 | 31,149 | -5.05(-1.38%) |
Feb 28, 2018 | 371.41 | 371.41 | 364.55 | 367.12 | 23,610 | -3.00(-0.81%) |
Feb 27, 2018 | 375.08 | 375.42 | 368.23 | 370.12 | 42,789 | -5.18(-1.38%) |
Feb 26, 2018 | 377.29 | 377.29 | 373.48 | 375.30 | 40,682 | -1.85(-0.49%) |
Feb 23, 2018 | 374.22 | 377.74 | 372.10 | 377.14 | 37,092 | +3.30(+0.88%) |
Feb 22, 2018 | 374.02 | 377.73 | 370.30 | 373.84 | 41,752 | +1.57(+0.42%) |
Feb 21, 2018 | 371.17 | 377.04 | 368.96 | 372.27 | 74,862 | +2.27(+0.61%) |
Feb 20, 2018 | 371.54 | 373.74 | 367.30 | 369.99 | 72,210 | -2.52(-0.68%) |
Feb 16, 2018 | 372.51 | 372.51 | 372.51 | 0 | +0.04(+0.01%) | |
Feb 15, 2018 | 367.55 | 373.23 | 363.53 | 372.47 | 35,218 | +7.03(+1.92%) |
Feb 14, 2018 | 357.03 | 367.75 | 356.66 | 365.44 | 30,391 | +6.40(+1.78%) |
Feb 13, 2018 | 354.83 | 361.49 | 351.68 | 359.05 | 47,119 | +3.16(+0.89%) |
Feb 12, 2018 | 346.65 | 358.31 | 344.50 | 355.88 | 59,206 | +10.78(+3.12%) |
Feb 09, 2018 | 343.57 | 350.34 | 341.12 | 345.11 | 71,492 | +3.44(+1.01%) |
Feb 08, 2018 | 347.66 | 348.56 | 341.66 | 341.66 | 82,326 | -6.21(-1.79%) |
Feb 07, 2018 | 337.33 | 351.86 | 337.33 | 347.87 | 66,284 | +13.17(+3.93%) |
Feb 06, 2018 | 334.42 | 337.67 | 328.19 | 334.70 | 51,875 | -5.34(-1.57%) |
Feb 05, 2018 | 342.97 | 342.97 | 338.87 | 340.04 | 39,517 | -4.78(-1.39%) |
Feb 02, 2018 | 344.71 | 345.39 | 343.03 | 344.82 | 29,451 | -2.62(-0.75%) |
Feb 01, 2018 | 348.65 | 349.07 | 343.89 | 347.44 | 39,700 | -1.83(-0.52%) |
Jan 31, 2018 | 348.88 | 350.68 | 347.16 | 349.27 | 42,711 | +0.99(+0.29%) |
Jan 30, 2018 | 347.57 | 347.57 | 347.57 | 348.28 | 30,327 | -1.27(-0.36%) |
Jan 29, 2018 | 350.51 | 353.83 | 348.52 | 349.55 | 34,117 | -2.35(-0.67%) |
Jan 26, 2018 | 352.29 | 352.58 | 350.75 | 351.90 | 27,049 | -0.58(-0.16%) |
Jan 25, 2018 | 352.27 | 353.76 | 348.66 | 352.49 | 24,461 | +1.98(+0.56%) |
Jan 24, 2018 | 350.44 | 351.63 | 347.98 | 350.51 | 21,416 | +1.26(+0.36%) |
Jan 23, 2018 | 347.79 | 350.27 | 347.03 | 349.25 | 33,936 | +1.17(+0.34%) |
Jan 22, 2018 | 350.41 | 351.24 | 347.74 | 348.08 | 22,284 | -2.62(-0.75%) |
Jan 19, 2018 | 348.82 | 351.22 | 347.14 | 350.70 | 25,955 | +1.99(+0.57%) |
Jan 18, 2018 | 350.11 | 353.83 | 348.57 | 348.72 | 39,231 | -1.77(-0.51%) |
Jan 17, 2018 | 353.30 | 353.34 | 349.80 | 350.49 | 27,140 | -1.36(-0.39%) |
Jan 16, 2018 | 350.06 | 354.26 | 348.72 | 351.85 | 56,559 | +2.55(+0.73%) |
Jan 12, 2018 | 349.31 | 349.31 | 349.31 | 0 | -1.38(-0.39%) | |
Jan 11, 2018 | 349.35 | 353.82 | 345.69 | 350.68 | 35,336 | +2.70(+0.78%) |
Jan 10, 2018 | 348.32 | 352.89 | 347.34 | 347.99 | 27,302 | -1.52(-0.43%) |
Jan 09, 2018 | 353.27 | 353.27 | 348.07 | 349.51 | 31,862 | -3.35(-0.95%) |
Jan 08, 2018 | 352.49 | 354.34 | 349.00 | 352.85 | 40,714 | +1.19(+0.34%) |
Jan 05, 2018 | 352.12 | 355.22 | 350.40 | 351.67 | 31,673 | +0.02(+0.00%) |
Jan 04, 2018 | 352.62 | 356.18 | 350.26 | 351.65 | 55,012 | -0.42(-0.12%) |
Jan 03, 2018 | 354.73 | 355.21 | 350.31 | 352.07 | 55,469 | -2.50(-0.71%) |