Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 272.73 | 275.37 | 270.92 | 271.46 | 1,715,096 | -1.01(-0.37%) |
Apr 27, 2018 | 279.16 | 279.40 | 272.18 | 272.46 | 1,868,094 | -7.08(-2.53%) |
Apr 26, 2018 | 279.21 | 283.32 | 274.24 | 279.55 | 2,183,518 | +0.76(+0.27%) |
Apr 25, 2018 | 284.86 | 285.26 | 271.22 | 278.78 | 3,581,285 | -5.91(-2.08%) |
Apr 24, 2018 | 304.61 | 306.27 | 279.75 | 284.70 | 4,467,100 | -18.71(-6.17%) |
Apr 23, 2018 | 298.49 | 303.42 | 298.20 | 303.40 | 2,346,409 | +5.59(+1.88%) |
Apr 20, 2018 | 299.96 | 300.36 | 297.08 | 297.81 | 1,400,872 | -1.18(-0.39%) |
Apr 19, 2018 | 297.48 | 299.69 | 296.28 | 298.99 | 923,847 | +1.89(+0.64%) |
Apr 18, 2018 | 297.23 | 298.03 | 295.57 | 297.10 | 995,850 | +1.70(+0.58%) |
Apr 17, 2018 | 294.26 | 296.23 | 292.85 | 295.40 | 1,254,845 | +2.91(+1.00%) |
Apr 16, 2018 | 291.79 | 294.22 | 291.52 | 292.49 | 1,348,973 | +2.62(+0.90%) |
Apr 13, 2018 | 291.12 | 291.95 | 288.25 | 289.87 | 901,951 | -0.24(-0.08%) |
Apr 12, 2018 | 288.19 | 291.47 | 288.11 | 290.10 | 1,289,894 | +2.91(+1.01%) |
Apr 11, 2018 | 286.41 | 292.96 | 285.96 | 287.19 | 1,750,430 | +0.07(+0.02%) |
Apr 10, 2018 | 288.20 | 288.56 | 285.21 | 287.13 | 1,182,472 | +2.92(+1.03%) |
Apr 09, 2018 | 285.54 | 288.37 | 283.83 | 284.21 | 1,159,903 | +1.06(+0.37%) |
Apr 06, 2018 | 290.70 | 291.63 | 281.61 | 283.15 | 1,675,791 | -10.14(-3.46%) |
Apr 05, 2018 | 291.25 | 293.53 | 287.68 | 293.29 | 1,877,793 | +4.11(+1.42%) |
Apr 04, 2018 | 278.26 | 289.33 | 277.09 | 289.18 | 1,712,857 | +5.99(+2.12%) |
Apr 03, 2018 | 283.41 | 285.15 | 279.78 | 283.19 | 1,532,728 | +1.45(+0.51%) |
Apr 02, 2018 | 285.18 | 285.89 | 278.15 | 281.75 | 1,534,793 | -4.17(-1.46%) |
Mar 29, 2018 | 285.92 | 285.92 | 285.92 | 0 | +2.20(+0.78%) | |
Mar 28, 2018 | 287.67 | 288.23 | 281.93 | 283.72 | 1,680,719 | -2.98(-1.04%) |
Mar 27, 2018 | 292.15 | 292.69 | 284.79 | 286.69 | 1,530,400 | -4.30(-1.48%) |
Mar 26, 2018 | 289.70 | 291.56 | 287.05 | 290.99 | 1,904,212 | +6.45(+2.27%) |
Mar 23, 2018 | 276.67 | 291.17 | 276.47 | 284.55 | 3,425,871 | +7.75(+2.80%) |
Mar 22, 2018 | 281.90 | 283.83 | 275.64 | 276.80 | 1,814,948 | -7.04(-2.48%) |
Mar 21, 2018 | 284.50 | 286.59 | 281.31 | 283.83 | 1,501,601 | -0.11(-0.04%) |
Mar 20, 2018 | 284.06 | 287.24 | 283.62 | 283.94 | 1,363,827 | +0.30(+0.10%) |
Mar 19, 2018 | 279.46 | 284.48 | 279.42 | 283.65 | 1,776,282 | +3.26(+1.16%) |
Mar 16, 2018 | 282.07 | 282.89 | 278.56 | 280.39 | 5,576,379 | -1.55(-0.55%) |
Mar 15, 2018 | 280.85 | 282.95 | 278.17 | 281.94 | 2,218,676 | +1.31(+0.47%) |
Mar 14, 2018 | 284.04 | 284.60 | 277.69 | 280.63 | 2,023,729 | -1.51(-0.53%) |
Mar 13, 2018 | 283.25 | 284.21 | 280.97 | 282.13 | 1,917,176 | +0.30(+0.11%) |
Mar 12, 2018 | 288.51 | 288.81 | 281.78 | 281.83 | 2,698,222 | -6.25(-2.17%) |
Mar 09, 2018 | 289.17 | 289.83 | 286.07 | 288.08 | 1,853,918 | -1.09(-0.38%) |
Mar 08, 2018 | 290.31 | 290.76 | 287.11 | 289.17 | 1,238,837 | -0.36(-0.12%) |
Mar 07, 2018 | 290.37 | 282.68 | 289.53 | 1,596,666 | +2.28(+0.80%) | |
Mar 06, 2018 | 290.12 | 291.04 | 285.93 | 287.24 | 1,541,546 | -2.42(-0.84%) |
Mar 05, 2018 | 287.52 | 290.02 | 285.65 | 289.66 | 2,141,956 | +0.54(+0.19%) |
Mar 02, 2018 | 285.55 | 290.08 | 283.48 | 289.12 | 1,990,435 | +1.72(+0.60%) |
Mar 01, 2018 | 298.21 | 299.16 | 285.62 | 287.40 | 2,726,575 | -10.79(-3.62%) |
Feb 28, 2018 | 302.36 | 303.91 | 298.18 | 298.19 | 1,167,825 | -3.16(-1.05%) |
Feb 27, 2018 | 302.34 | 304.84 | 301.28 | 301.35 | 1,639,267 | -0.45(-0.15%) |
Feb 26, 2018 | 302.89 | 304.00 | 300.43 | 301.80 | 1,374,240 | +0.01(+0.00%) |
Feb 23, 2018 | 299.73 | 301.79 | 297.71 | 301.79 | 1,072,724 | +2.76(+0.92%) |
Feb 22, 2018 | 299.03 | 1,702,566 | -1.39(-0.46%) | |||
Feb 21, 2018 | 302.05 | 305.40 | 300.36 | 300.42 | 1,653,141 | -1.37(-0.45%) |
Feb 20, 2018 | 302.17 | 305.09 | 300.56 | 301.79 | 1,310,530 | -1.55(-0.51%) |
Feb 16, 2018 | 303.33 | 303.33 | 303.33 | 0 | -0.40(-0.13%) | |
Feb 15, 2018 | 300.70 | 303.75 | 298.46 | 303.73 | 1,386,349 | +5.34(+1.79%) |
Feb 14, 2018 | 293.47 | 299.01 | 292.96 | 298.39 | 1,962,913 | +3.73(+1.26%) |
Feb 13, 2018 | 295.34 | 294.67 | 1,520,367 | +3.72(+1.28%) | ||
Feb 12, 2018 | 289.88 | 293.19 | 286.14 | 290.95 | 2,173,806 | +3.69(+1.29%) |
Feb 09, 2018 | 284.46 | 290.17 | 279.54 | 287.26 | 2,812,830 | +5.99(+2.13%) |
Feb 08, 2018 | 294.65 | 295.31 | 281.02 | 281.26 | 3,106,639 | -9.37(-3.22%) |
Feb 07, 2018 | 284.62 | 294.76 | 284.23 | 290.63 | 2,429,916 | +6.60(+2.32%) |
Feb 06, 2018 | 276.56 | 286.07 | 275.32 | 284.03 | 3,090,724 | -1.14(-0.40%) |
Feb 05, 2018 | 293.32 | 297.55 | 274.38 | 285.18 | 3,469,346 | -11.54(-3.89%) |
Feb 02, 2018 | 298.68 | 301.21 | 295.75 | 296.71 | 2,327,880 | -3.97(-1.32%) |