Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 295.35 | 295.35 | 295.35 | 0 | +9.58(+3.35%) | |
Mar 28, 2018 | 298.39 | 298.80 | 281.61 | 285.77 | 18,963,590 | -14.92(-4.96%) |
Mar 27, 2018 | 322.49 | 322.90 | 297.00 | 300.69 | 12,055,480 | -19.66(-6.14%) |
Mar 26, 2018 | 309.36 | 321.03 | 302.00 | 320.35 | 11,982,757 | +19.41(+6.45%) |
Mar 23, 2018 | 307.41 | 310.73 | 300.36 | 300.94 | 9,529,948 | -5.76(-1.88%) |
Mar 22, 2018 | 313.07 | 314.12 | 305.66 | 306.70 | 8,037,613 | -9.78(-3.09%) |
Mar 21, 2018 | 316.35 | 319.40 | 314.51 | 316.48 | 5,254,678 | -1.02(-0.32%) |
Mar 20, 2018 | 313.26 | 319.50 | 312.80 | 317.50 | 5,990,329 | +4.02(+1.28%) |
Mar 19, 2018 | 315.80 | 317.00 | 307.34 | 313.48 | 9,922,442 | -4.97(-1.56%) |
Mar 16, 2018 | 321.42 | 324.10 | 318.37 | 318.45 | 7,333,734 | -2.64(-0.82%) |
Mar 15, 2018 | 323.17 | 323.40 | 318.14 | 321.09 | 5,640,568 | -0.46(-0.14%) |
Mar 14, 2018 | 318.16 | 323.88 | 318.15 | 321.55 | 10,471,403 | +5.67(+1.79%) |
Mar 13, 2018 | 323.87 | 325.84 | 313.28 | 315.88 | 12,912,225 | -5.42(-1.69%) |
Mar 12, 2018 | 333.56 | 333.98 | 318.60 | 321.30 | 20,364,528 | -10.14(-3.06%) |
Mar 09, 2018 | 321.33 | 331.44 | 320.23 | 331.44 | 14,500,219 | +14.44(+4.56%) |
Mar 08, 2018 | 322.20 | 322.92 | 314.13 | 317.00 | 11,297,297 | -4.16(-1.30%) |
Mar 07, 2018 | 323.74 | 314.56 | 321.16 | 17,124,492 | -4.06(-1.25%) | |
Mar 06, 2018 | 319.88 | 325.79 | 316.64 | 325.22 | 18,386,272 | +10.22(+3.24%) |
Mar 05, 2018 | 302.85 | 316.91 | 297.60 | 315.00 | 18,970,076 | +13.95(+4.63%) |
Mar 02, 2018 | 284.65 | 301.18 | 283.23 | 301.05 | 13,345,313 | +10.66(+3.67%) |
Mar 01, 2018 | 292.75 | 295.25 | 283.83 | 290.39 | 11,913,605 | -0.99(-0.34%) |
Feb 28, 2018 | 293.10 | 295.75 | 290.78 | 291.38 | 7,646,823 | +0.77(+0.26%) |
Feb 27, 2018 | 294.77 | 297.36 | 290.59 | 290.61 | 9,409,849 | -3.55(-1.21%) |
Feb 26, 2018 | 288.75 | 295.65 | 287.01 | 294.16 | 10,259,629 | +8.23(+2.88%) |
Feb 23, 2018 | 281.00 | 286.00 | 278.00 | 285.93 | 7,301,809 | +7.79(+2.80%) |
Feb 22, 2018 | 274.45 | 278.14 | 8,883,700 | -2.90(-1.03%) | ||
Feb 21, 2018 | 282.07 | 286.64 | 280.01 | 281.04 | 9,353,551 | +2.49(+0.89%) |
Feb 20, 2018 | 277.74 | 285.81 | 276.61 | 278.55 | 7,756,653 | +0.03(+0.01%) |
Feb 16, 2018 | 278.52 | 278.52 | 278.52 | 0 | -1.75(-0.62%) | |
Feb 15, 2018 | 270.03 | 280.50 | 267.93 | 280.27 | 10,745,801 | +14.27(+5.36%) |
Feb 14, 2018 | 260.47 | 269.88 | 260.33 | 266.00 | 10,961,665 | +7.73(+2.99%) |
Feb 13, 2018 | 257.29 | 261.41 | 254.70 | 258.27 | 6,813,700 | +0.32(+0.12%) |
Feb 12, 2018 | 252.14 | 259.15 | 249.11 | 257.95 | 8,520,726 | +8.48(+3.40%) |
Feb 09, 2018 | 253.85 | 255.80 | 236.11 | 249.47 | 16,906,942 | -0.63(-0.25%) |
Feb 08, 2018 | 264.56 | 250.00 | 250.10 | 9,287,914 | -14.46(-5.47%) | |
Feb 07, 2018 | 266.58 | 272.45 | 264.32 | 264.56 | 8,975,862 | -1.16(-0.44%) |
Feb 06, 2018 | 247.70 | 266.70 | 245.61 | 265.72 | 12,424,017 | +8.41(+3.27%) |
Feb 05, 2018 | 262.00 | 267.90 | 250.03 | 257.31 | 11,843,658 | -10.12(-3.78%) |
Feb 02, 2018 | 263.00 | 270.62 | 262.72 | 267.43 | 9,123,610 | +2.36(+0.89%) |
Feb 01, 2018 | 266.41 | 271.95 | 263.45 | 265.07 | 9,660,361 | -5.23(-1.93%) |
Jan 31, 2018 | 281.94 | 282.29 | 269.58 | 270.30 | 11,678,784 | -8.50(-3.05%) |
Jan 30, 2018 | 277.00 | 282.73 | 272.70 | 278.80 | 12,473,072 | -5.79(-2.03%) |
Jan 29, 2018 | 274.20 | 286.81 | 273.92 | 284.59 | 17,386,100 | +9.99(+3.64%) |
Jan 26, 2018 | 271.49 | 274.60 | 268.76 | 274.60 | 11,021,839 | +4.90(+1.82%) |
Jan 25, 2018 | 263.00 | 272.30 | 260.23 | 269.70 | 15,326,377 | +8.40(+3.21%) |
Jan 24, 2018 | 250.88 | 261.71 | 249.31 | 261.30 | 17,199,446 | +11.01(+4.40%) |
Jan 23, 2018 | 255.05 | 257.71 | 248.02 | 250.29 | 27,684,920 | +22.71(+9.98%) |
Jan 22, 2018 | 222.00 | 227.78 | 221.20 | 227.58 | 17,437,372 | +7.12(+3.23%) |
Jan 19, 2018 | 222.75 | 223.49 | 218.50 | 220.46 | 10,548,567 | +0.13(+0.06%) |
Jan 18, 2018 | 220.34 | 220.58 | 216.55 | 220.33 | 8,219,883 | +2.83(+1.30%) |
Jan 17, 2018 | 221.00 | 221.15 | 216.32 | 217.50 | 9,118,271 | -4.03(-1.82%) |
Jan 16, 2018 | 224.24 | 226.07 | 217.20 | 221.53 | 13,500,772 | +0.30(+0.14%) |
Jan 12, 2018 | 221.23 | 221.23 | 221.23 | 0 | +3.99(+1.84%) | |
Jan 11, 2018 | 214.29 | 217.75 | 213.50 | 217.24 | 7,655,744 | +4.72(+2.22%) |
Jan 10, 2018 | 213.64 | 212.52 | 5,948,661 | +3.21(+1.53%) | ||
Jan 09, 2018 | 212.11 | 212.98 | 208.59 | 209.31 | 6,116,848 | -2.74(-1.29%) |
Jan 08, 2018 | 210.02 | 212.48 | 208.44 | 212.05 | 5,568,126 | +2.06(+0.98%) |
Jan 05, 2018 | 207.25 | 210.02 | 205.59 | 209.99 | 7,033,240 | +4.36(+2.12%) |
Jan 04, 2018 | 206.20 | 206.98 | 204.00 | 205.63 | 6,024,571 | +0.58(+0.28%) |
Jan 03, 2018 | 202.05 | 206.21 | 201.50 | 205.05 | 8,589,348 | +3.98(+1.98%) |