Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 326.74 | 328.09 | 319.31 | 319.45 | 3,885,541 | -7.01(-2.15%) |
Apr 27, 2018 | 326.81 | 328.41 | 323.48 | 326.46 | 3,540,121 | -1.83(-0.56%) |
Apr 26, 2018 | 329.46 | 331.03 | 324.02 | 328.29 | 5,505,044 | -0.07(-0.02%) |
Apr 25, 2018 | 323.82 | 330.32 | 316.72 | 328.36 | 11,506,763 | +13.22(+4.19%) |
Apr 24, 2018 | 328.65 | 332.96 | 309.60 | 315.14 | 7,353,978 | -9.37(-2.89%) |
Apr 23, 2018 | 325.19 | 326.82 | 321.79 | 324.51 | 2,887,040 | +0.16(+0.05%) |
Apr 20, 2018 | 326.32 | 326.95 | 320.88 | 324.34 | 3,172,225 | -1.89(-0.58%) |
Apr 19, 2018 | 325.80 | 327.93 | 323.22 | 326.23 | 3,138,701 | -0.34(-0.11%) |
Apr 18, 2018 | 324.02 | 327.92 | 322.92 | 326.57 | 3,254,628 | +4.10(+1.27%) |
Apr 17, 2018 | 320.57 | 325.37 | 319.54 | 322.48 | 3,529,609 | +4.74(+1.49%) |
Apr 16, 2018 | 318.28 | 319.12 | 313.87 | 317.74 | 4,072,633 | +2.38(+0.76%) |
Apr 13, 2018 | 324.65 | 325.30 | 312.78 | 315.35 | 4,942,547 | -7.85(-2.43%) |
Apr 12, 2018 | 317.94 | 324.04 | 316.48 | 323.20 | 4,513,316 | +9.69(+3.09%) |
Apr 11, 2018 | 317.57 | 323.29 | 312.51 | 313.51 | 4,769,677 | -7.15(-2.23%) |
Apr 10, 2018 | 317.33 | 322.45 | 315.61 | 320.67 | 5,865,190 | +11.83(+3.83%) |
Apr 09, 2018 | 318.19 | 320.71 | 308.43 | 308.84 | 5,147,436 | -3.49(-1.12%) |
Apr 06, 2018 | 316.62 | 320.33 | 308.58 | 312.32 | 5,965,991 | -9.84(-3.06%) |
Apr 05, 2018 | 316.61 | 324.62 | 316.29 | 322.17 | 6,461,135 | +8.58(+2.74%) |
Apr 04, 2018 | 299.09 | 313.94 | 298.69 | 313.59 | 8,595,096 | -3.24(-1.02%) |
Apr 03, 2018 | 311.02 | 317.09 | 309.42 | 316.82 | 4,993,161 | +8.02(+2.60%) |
Apr 02, 2018 | 311.44 | 315.98 | 303.75 | 308.80 | 5,245,741 | -5.21(-1.66%) |
Mar 29, 2018 | 314.01 | 314.01 | 314.01 | 0 | +7.53(+2.46%) | |
Mar 28, 2018 | 308.24 | 309.57 | 298.01 | 306.48 | 5,882,485 | -1.05(-0.34%) |
Mar 27, 2018 | 317.49 | 320.71 | 305.50 | 307.54 | 5,591,540 | -7.52(-2.39%) |
Mar 26, 2018 | 316.50 | 317.90 | 309.90 | 315.05 | 5,629,227 | +7.63(+2.48%) |
Mar 23, 2018 | 306.61 | 317.13 | 304.86 | 307.42 | 7,557,160 | +1.33(+0.43%) |
Mar 22, 2018 | 316.14 | 318.61 | 305.51 | 306.09 | 7,596,674 | -16.75(-5.19%) |
Mar 21, 2018 | 322.81 | 327.45 | 320.99 | 322.84 | 4,234,522 | -0.51(-0.16%) |
Mar 20, 2018 | 317.80 | 325.33 | 317.00 | 323.35 | 6,787,539 | +5.62(+1.77%) |
Mar 19, 2018 | 313.60 | 319.23 | 312.96 | 317.73 | 6,607,509 | +1.24(+0.39%) |
Mar 16, 2018 | 315.87 | 316.83 | 311.86 | 316.49 | 9,741,050 | +0.47(+0.15%) |
Mar 15, 2018 | 318.24 | 318.84 | 309.25 | 316.02 | 9,152,362 | -0.27(-0.08%) |
Mar 14, 2018 | 325.42 | 326.12 | 308.67 | 316.29 | 13,632,863 | -8.05(-2.48%) |
Mar 13, 2018 | 330.71 | 333.16 | 323.33 | 324.34 | 5,683,310 | -5.29(-1.60%) |
Mar 12, 2018 | 340.17 | 340.20 | 328.74 | 329.63 | 6,355,561 | -9.89(-2.91%) |
Mar 09, 2018 | 337.73 | 339.88 | 335.41 | 339.52 | 3,694,641 | +5.55(+1.66%) |
Mar 08, 2018 | 334.73 | 337.59 | 329.40 | 333.98 | 4,478,498 | +1.62(+0.49%) |
Mar 07, 2018 | 333.66 | 332.36 | 4,776,814 | -1.80(-0.54%) | ||
Mar 06, 2018 | 339.25 | 340.18 | 331.38 | 334.16 | 5,075,395 | -3.67(-1.09%) |
Mar 05, 2018 | 323.70 | 339.76 | 322.37 | 337.83 | 8,496,398 | +7.74(+2.34%) |
Mar 02, 2018 | 327.36 | 331.45 | 321.12 | 330.09 | 10,463,989 | -4.81(-1.44%) |
Mar 01, 2018 | 347.00 | 347.39 | 331.75 | 334.90 | 9,370,482 | -11.99(-3.46%) |
Feb 28, 2018 | 351.28 | 355.88 | 346.89 | 346.89 | 5,705,927 | -2.33(-0.67%) |
Feb 27, 2018 | 349.18 | 354.24 | 347.93 | 349.21 | 4,982,138 | +1.11(+0.32%) |
Feb 26, 2018 | 344.29 | 348.65 | 343.06 | 348.10 | 4,327,532 | +6.53(+1.91%) |
Feb 23, 2018 | 343.03 | 343.59 | 338.13 | 341.57 | 3,503,589 | +0.71(+0.21%) |
Feb 22, 2018 | 340.86 | 3,564,085 | +3.40(+1.01%) | |||
Feb 21, 2018 | 337.65 | 345.55 | 336.87 | 337.46 | 5,484,559 | -0.94(-0.28%) |
Feb 20, 2018 | 337.11 | 342.65 | 336.71 | 338.40 | 4,492,038 | -1.62(-0.48%) |
Feb 16, 2018 | 340.02 | 340.02 | 340.02 | 0 | -1.36(-0.40%) | |
Feb 15, 2018 | 341.47 | 333.46 | 341.38 | 6,081,031 | +11.12(+3.37%) | |
Feb 14, 2018 | 326.90 | 332.73 | 326.74 | 330.26 | 4,529,128 | +1.62(+0.49%) |
Feb 13, 2018 | 326.05 | 333.16 | 325.89 | 328.64 | 4,206,879 | -0.61(-0.19%) |
Feb 12, 2018 | 322.33 | 333.04 | 320.95 | 329.26 | 7,186,421 | +10.51(+3.30%) |
Feb 09, 2018 | 319.44 | 323.52 | 305.75 | 318.75 | 9,223,139 | +3.04(+0.96%) |
Feb 08, 2018 | 333.28 | 334.24 | 315.46 | 315.71 | 8,651,192 | -16.04(-4.84%) |
Feb 07, 2018 | 324.51 | 336.88 | 323.89 | 331.76 | 8,330,198 | +6.87(+2.11%) |
Feb 06, 2018 | 304.96 | 325.61 | 302.72 | 324.88 | 12,517,894 | +8.98(+2.84%) |
Feb 05, 2018 | 326.56 | 333.26 | 302.47 | 315.91 | 10,947,698 | -16.60(-4.99%) |
Feb 02, 2018 | 337.36 | 338.50 | 332.31 | 332.51 | 5,756,679 | -7.65(-2.25%) |