Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 378.42 | 379.25 | 375.36 | 376.91 | 600,807 | -0.32(-0.09%) |
Apr 27, 2018 | 372.86 | 378.17 | 371.75 | 377.24 | 542,393 | +4.54(+1.22%) |
Apr 26, 2018 | 369.91 | 374.89 | 367.20 | 372.69 | 407,209 | +5.26(+1.43%) |
Apr 25, 2018 | 365.99 | 368.48 | 363.82 | 367.44 | 513,953 | +0.61(+0.17%) |
Apr 24, 2018 | 366.35 | 367.87 | 364.86 | 366.83 | 687,652 | +1.75(+0.48%) |
Apr 23, 2018 | 364.21 | 366.21 | 362.89 | 365.08 | 634,649 | +1.36(+0.37%) |
Apr 20, 2018 | 368.32 | 371.08 | 362.87 | 363.72 | 459,042 | -2.97(-0.81%) |
Apr 19, 2018 | 369.51 | 369.51 | 363.67 | 366.68 | 426,853 | -4.31(-1.16%) |
Apr 18, 2018 | 368.62 | 371.73 | 366.50 | 370.99 | 539,649 | +3.96(+1.08%) |
Apr 17, 2018 | 363.71 | 370.22 | 361.05 | 367.03 | 646,672 | +3.80(+1.05%) |
Apr 16, 2018 | 360.82 | 364.23 | 359.20 | 363.24 | 442,853 | +3.65(+1.01%) |
Apr 13, 2018 | 360.12 | 362.68 | 358.22 | 359.59 | 386,102 | +0.22(+0.06%) |
Apr 12, 2018 | 367.48 | 367.79 | 358.95 | 359.37 | 400,504 | -6.97(-1.90%) |
Apr 11, 2018 | 361.19 | 368.92 | 359.78 | 366.33 | 519,834 | +3.04(+0.84%) |
Apr 10, 2018 | 369.34 | 371.89 | 360.68 | 363.30 | 678,123 | -3.56(-0.97%) |
Apr 09, 2018 | 367.33 | 374.30 | 365.50 | 366.86 | 598,008 | +2.27(+0.62%) |
Apr 06, 2018 | 364.60 | 579,278 | -5.87(-1.58%) | |||
Apr 05, 2018 | 369.59 | 371.38 | 366.36 | 370.46 | 430,939 | +1.43(+0.39%) |
Apr 04, 2018 | 363.84 | 370.10 | 362.12 | 369.03 | 555,876 | +3.04(+0.83%) |
Apr 03, 2018 | 366.45 | 369.43 | 362.75 | 365.99 | 521,912 | +0.05(+0.01%) |
Apr 02, 2018 | 375.42 | 376.04 | 361.61 | 365.95 | 700,374 | -8.59(-2.29%) |
Mar 29, 2018 | 374.54 | 374.54 | 374.54 | 0 | +1.00(+0.27%) | |
Mar 28, 2018 | 368.50 | 374.81 | 368.10 | 373.54 | 659,232 | +6.39(+1.74%) |
Mar 27, 2018 | 367.93 | 373.74 | 361.87 | 367.14 | 577,334 | +0.24(+0.07%) |
Mar 26, 2018 | 363.52 | 367.49 | 362.20 | 366.90 | 502,877 | +7.10(+1.97%) |
Mar 23, 2018 | 374.18 | 375.41 | 359.19 | 359.80 | 951,480 | -14.24(-3.81%) |
Mar 22, 2018 | 368.02 | 376.97 | 365.30 | 374.04 | 1,142,999 | +5.14(+1.39%) |
Mar 21, 2018 | 372.39 | 372.61 | 365.18 | 368.90 | 690,830 | -3.06(-0.82%) |
Mar 20, 2018 | 368.43 | 372.59 | 368.43 | 371.96 | 473,526 | +3.18(+0.86%) |
Mar 19, 2018 | 372.03 | 374.57 | 366.46 | 368.78 | 1,055,374 | -7.33(-1.95%) |
Mar 16, 2018 | 373.81 | 377.10 | 370.61 | 376.11 | 1,197,818 | +4.17(+1.12%) |
Mar 15, 2018 | 369.56 | 372.34 | 367.89 | 371.93 | 789,576 | +1.36(+0.37%) |
Mar 14, 2018 | 362.68 | 373.01 | 362.01 | 370.57 | 1,014,964 | +7.43(+2.04%) |
Mar 13, 2018 | 355.95 | 363.63 | 355.91 | 363.15 | 894,974 | +9.02(+2.55%) |
Mar 12, 2018 | 356.04 | 358.19 | 353.70 | 354.13 | 1,213,736 | +0.17(+0.05%) |
Mar 09, 2018 | 350.50 | 354.15 | 348.31 | 353.96 | 509,939 | +5.14(+1.47%) |
Mar 08, 2018 | 352.07 | 352.07 | 346.98 | 348.81 | 613,023 | -1.76(-0.50%) |
Mar 07, 2018 | 353.06 | 350.57 | 724,979 | -0.22(-0.06%) | ||
Mar 06, 2018 | 347.45 | 353.83 | 346.61 | 350.79 | 482,876 | +2.79(+0.80%) |
Mar 05, 2018 | 332.13 | 350.23 | 332.13 | 348.00 | 476,269 | +5.99(+1.75%) |
Mar 02, 2018 | 345.45 | 346.66 | 335.82 | 342.01 | 902,108 | -4.00(-1.16%) |
Mar 01, 2018 | 352.03 | 353.53 | 345.29 | 346.01 | 612,976 | -5.20(-1.48%) |
Feb 28, 2018 | 355.23 | 356.90 | 350.48 | 351.21 | 669,521 | +0.80(+0.23%) |
Feb 27, 2018 | 353.70 | 355.29 | 348.85 | 350.42 | 573,549 | -2.66(-0.75%) |
Feb 26, 2018 | 355.32 | 355.98 | 350.26 | 353.08 | 506,120 | -0.59(-0.17%) |
Feb 23, 2018 | 349.46 | 360.53 | 349.46 | 353.67 | 1,154,251 | +5.97(+1.72%) |
Feb 22, 2018 | 347.69 | 964,289 | +4.93(+1.44%) | |||
Feb 21, 2018 | 351.75 | 352.67 | 342.48 | 342.77 | 1,341,079 | -10.26(-2.91%) |
Feb 20, 2018 | 356.87 | 361.51 | 352.74 | 353.03 | 892,337 | -6.11(-1.70%) |
Feb 16, 2018 | 359.14 | 359.14 | 359.14 | 0 | -3.57(-0.98%) | |
Feb 15, 2018 | 374.01 | 357.12 | 362.71 | 3,163,893 | -25.40(-6.54%) | |
Feb 14, 2018 | 386.74 | 389.04 | 381.96 | 388.11 | 987,518 | -0.37(-0.10%) |
Feb 13, 2018 | 384.42 | 389.89 | 384.16 | 388.48 | 1,022,219 | +4.27(+1.11%) |
Feb 12, 2018 | 381.68 | 390.19 | 370.59 | 384.20 | 984,811 | +5.02(+1.32%) |
Feb 09, 2018 | 366.88 | 382.92 | 364.64 | 379.18 | 1,174,016 | +14.10(+3.86%) |
Feb 08, 2018 | 380.75 | 382.91 | 365.05 | 365.09 | 1,083,592 | -14.34(-3.78%) |
Feb 07, 2018 | 382.91 | 390.08 | 379.17 | 379.42 | 476,313 | -4.25(-1.11%) |
Feb 06, 2018 | 380.52 | 386.51 | 375.08 | 383.67 | 815,348 | -2.60(-0.67%) |
Feb 05, 2018 | 389.13 | 393.46 | 380.24 | 386.27 | 652,682 | -3.19(-0.82%) |
Feb 02, 2018 | 393.60 | 397.39 | 387.83 | 389.46 | 598,587 | -6.40(-1.62%) |