Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 427.60 | 432.50 | 419.81 | 423.33 | 1,680,780 | -4.02(-0.94%) |
Apr 27, 2018 | 420.28 | 433.00 | 416.81 | 427.35 | 3,145,854 | +4.85(+1.15%) |
Apr 26, 2018 | 388.33 | 425.65 | 386.11 | 422.50 | 7,033,467 | +82.98(+24.44%) |
Apr 25, 2018 | 333.22 | 342.01 | 330.37 | 339.52 | 1,356,656 | +6.42(+1.93%) |
Apr 24, 2018 | 332.95 | 339.04 | 329.66 | 333.10 | 849,954 | +2.39(+0.72%) |
Apr 23, 2018 | 333.65 | 336.30 | 326.00 | 330.71 | 981,391 | -1.24(-0.37%) |
Apr 20, 2018 | 336.06 | 339.75 | 330.57 | 331.95 | 802,754 | -6.51(-1.92%) |
Apr 19, 2018 | 339.00 | 342.58 | 334.01 | 338.46 | 709,824 | -0.90(-0.27%) |
Apr 18, 2018 | 336.00 | 351.17 | 335.72 | 339.36 | 1,597,041 | +4.75(+1.42%) |
Apr 17, 2018 | 330.00 | 340.76 | 329.58 | 334.61 | 894,468 | +8.01(+2.45%) |
Apr 16, 2018 | 318.59 | 330.00 | 318.11 | 326.60 | 782,952 | +8.24(+2.59%) |
Apr 13, 2018 | 328.40 | 328.40 | 316.00 | 318.36 | 625,476 | -6.72(-2.07%) |
Apr 12, 2018 | 323.65 | 327.69 | 319.70 | 325.08 | 617,710 | +3.33(+1.03%) |
Apr 11, 2018 | 321.45 | 331.90 | 320.58 | 321.75 | 668,065 | -0.02(-0.01%) |
Apr 10, 2018 | 319.89 | 323.80 | 315.77 | 321.77 | 595,373 | +4.67(+1.47%) |
Apr 09, 2018 | 320.09 | 321.71 | 316.88 | 317.10 | 514,713 | -0.97(-0.30%) |
Apr 06, 2018 | 325.09 | 328.06 | 315.68 | 318.07 | 633,603 | -9.64(-2.94%) |
Apr 05, 2018 | 326.10 | 334.06 | 325.19 | 327.71 | 599,341 | +1.87(+0.57%) |
Apr 04, 2018 | 313.95 | 328.03 | 312.51 | 325.84 | 690,320 | +9.18(+2.90%) |
Apr 03, 2018 | 311.55 | 317.81 | 311.00 | 316.66 | 598,578 | +5.50(+1.77%) |
Apr 02, 2018 | 322.24 | 323.55 | 307.70 | 311.16 | 819,356 | -11.95(-3.70%) |
Mar 29, 2018 | 323.11 | 323.11 | 323.11 | 0 | +3.60(+1.13%) | |
Mar 28, 2018 | 322.00 | 323.92 | 316.22 | 319.51 | 515,454 | -3.45(-1.07%) |
Mar 27, 2018 | 329.90 | 333.21 | 321.03 | 322.96 | 598,653 | -4.90(-1.49%) |
Mar 26, 2018 | 327.39 | 329.00 | 321.06 | 327.86 | 690,273 | +5.56(+1.73%) |
Mar 23, 2018 | 337.23 | 340.43 | 321.26 | 322.30 | 1,050,600 | -14.41(-4.28%) |
Mar 22, 2018 | 330.28 | 344.34 | 329.00 | 336.71 | 1,541,223 | +2.19(+0.65%) |
Mar 21, 2018 | 320.94 | 339.20 | 320.32 | 334.52 | 1,378,364 | +14.35(+4.48%) |
Mar 20, 2018 | 316.75 | 322.72 | 315.00 | 320.17 | 547,989 | +3.37(+1.06%) |
Mar 19, 2018 | 319.78 | 321.88 | 314.05 | 316.80 | 550,881 | -3.40(-1.06%) |
Mar 16, 2018 | 319.10 | 325.12 | 318.95 | 320.20 | 726,758 | +1.29(+0.40%) |
Mar 15, 2018 | 319.68 | 327.00 | 317.79 | 318.91 | 786,755 | -0.75(-0.23%) |
Mar 14, 2018 | 327.39 | 327.51 | 318.00 | 319.66 | 764,204 | -7.14(-2.18%) |
Mar 13, 2018 | 324.26 | 328.91 | 323.37 | 326.80 | 662,381 | +3.04(+0.94%) |
Mar 12, 2018 | 323.00 | 328.45 | 321.74 | 323.76 | 628,612 | +1.60(+0.50%) |
Mar 09, 2018 | 323.26 | 323.41 | 319.50 | 322.16 | 567,189 | +0.30(+0.09%) |
Mar 08, 2018 | 321.00 | 324.78 | 315.95 | 321.86 | 536,241 | +1.91(+0.60%) |
Mar 07, 2018 | 320.09 | 319.95 | 384,530 | +1.91(+0.60%) | ||
Mar 06, 2018 | 322.25 | 322.27 | 315.16 | 318.04 | 533,454 | -2.12(-0.66%) |
Mar 05, 2018 | 320.00 | 324.82 | 318.40 | 320.16 | 790,100 | +0.17(+0.05%) |
Mar 02, 2018 | 310.34 | 320.85 | 309.03 | 319.99 | 843,313 | +6.73(+2.15%) |
Mar 01, 2018 | 318.26 | 320.88 | 309.07 | 313.26 | 1,095,153 | -5.15(-1.62%) |
Feb 28, 2018 | 320.20 | 325.69 | 318.27 | 318.41 | 912,634 | -0.74(-0.23%) |
Feb 27, 2018 | 318.86 | 330.14 | 317.31 | 319.15 | 1,749,579 | +7.26(+2.33%) |
Feb 26, 2018 | 316.49 | 318.74 | 311.31 | 311.89 | 910,706 | -3.93(-1.24%) |
Feb 23, 2018 | 316.55 | 317.44 | 309.17 | 315.82 | 955,338 | +1.91(+0.61%) |
Feb 22, 2018 | 311.67 | 313.91 | 1,287,468 | -7.05(-2.20%) | ||
Feb 21, 2018 | 318.00 | 324.44 | 316.75 | 320.96 | 1,902,370 | +3.39(+1.07%) |
Feb 20, 2018 | 304.47 | 322.25 | 300.00 | 317.57 | 2,740,420 | +11.94(+3.91%) |
Feb 16, 2018 | 305.63 | 305.63 | 305.63 | 0 | +18.98(+6.62%) | |
Feb 15, 2018 | 291.99 | 291.99 | 286.16 | 286.65 | 1,208,515 | -3.26(-1.12%) |
Feb 14, 2018 | 281.50 | 292.06 | 281.00 | 289.91 | 5,382,383 | +38.58(+15.35%) |
Feb 13, 2018 | 254.13 | 257.96 | 250.62 | 251.33 | 1,477,401 | -3.12(-1.23%) |
Feb 12, 2018 | 257.00 | 259.16 | 249.31 | 254.45 | 1,953,456 | -1.01(-0.40%) |
Feb 09, 2018 | 266.79 | 267.34 | 247.51 | 255.46 | 3,064,613 | -10.55(-3.97%) |
Feb 08, 2018 | 270.17 | 270.94 | 265.00 | 266.01 | 1,890,147 | -6.20(-2.28%) |
Feb 07, 2018 | 273.64 | 279.70 | 268.04 | 272.21 | 4,777,164 | -32.12(-10.55%) |
Feb 06, 2018 | 296.80 | 305.46 | 293.77 | 304.33 | 2,045,907 | +0.95(+0.31%) |
Feb 05, 2018 | 310.88 | 313.97 | 299.17 | 303.38 | 1,346,991 | -8.26(-2.65%) |
Feb 02, 2018 | 313.81 | 317.50 | 310.85 | 311.64 | 951,975 | -3.08(-0.98%) |