Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 319.25 | 320.35 | 315.17 | 315.25 | 1,462,853 | -3.32(-1.04%) |
Apr 27, 2018 | 318.74 | 319.60 | 316.95 | 318.57 | 699,145 | -0.51(-0.16%) |
Apr 26, 2018 | 318.25 | 320.08 | 317.24 | 319.08 | 1,372,777 | +1.21(+0.38%) |
Apr 25, 2018 | 317.09 | 319.26 | 315.14 | 317.87 | 940,530 | +0.12(+0.04%) |
Apr 24, 2018 | 321.20 | 322.55 | 315.36 | 317.75 | 1,476,892 | -2.40(-0.75%) |
Apr 23, 2018 | 320.37 | 322.00 | 318.63 | 320.14 | 637,451 | -0.03(-0.01%) |
Apr 20, 2018 | 321.57 | 322.25 | 319.25 | 320.17 | 1,179,280 | -1.94(-0.60%) |
Apr 19, 2018 | 323.00 | 323.74 | 320.62 | 322.12 | 1,012,405 | -1.69(-0.52%) |
Apr 18, 2018 | 323.70 | 325.39 | 323.17 | 323.80 | 631,322 | +1.09(+0.34%) |
Apr 17, 2018 | 321.92 | 323.67 | 321.15 | 322.71 | 724,992 | +2.47(+0.77%) |
Apr 16, 2018 | 318.63 | 321.14 | 317.76 | 320.24 | 767,276 | +3.17(+1.00%) |
Apr 13, 2018 | 319.21 | 319.61 | 315.94 | 317.07 | 789,473 | -0.95(-0.30%) |
Apr 12, 2018 | 318.14 | 319.31 | 317.12 | 318.02 | 785,652 | +1.26(+0.40%) |
Apr 11, 2018 | 315.38 | 318.20 | 315.30 | 316.77 | 605,614 | -0.36(-0.11%) |
Apr 10, 2018 | 315.81 | 318.41 | 314.79 | 317.13 | 1,207,768 | +4.94(+1.58%) |
Apr 09, 2018 | 313.78 | 316.34 | 311.92 | 312.19 | 899,800 | +0.17(+0.05%) |
Apr 06, 2018 | 315.70 | 317.87 | 309.49 | 312.03 | 1,559,800 | -6.22(-1.95%) |
Apr 05, 2018 | 317.77 | 319.08 | 316.12 | 318.25 | 763,213 | +2.43(+0.77%) |
Apr 04, 2018 | 308.84 | 316.37 | 308.57 | 315.82 | 1,370,091 | +2.69(+0.86%) |
Apr 03, 2018 | 310.35 | 314.21 | 309.17 | 313.13 | 2,470,999 | +4.24(+1.37%) |
Apr 02, 2018 | 315.14 | 316.17 | 306.36 | 308.89 | 2,293,958 | -7.49(-2.37%) |
Mar 29, 2018 | 316.38 | 316.38 | 316.38 | 0 | +4.31(+1.38%) | |
Mar 28, 2018 | 312.17 | 313.68 | 310.05 | 312.07 | 1,555,051 | +0.65(+0.21%) |
Mar 27, 2018 | 317.35 | 317.35 | 310.10 | 311.42 | 2,549,328 | -4.74(-1.50%) |
Mar 26, 2018 | 313.13 | 316.32 | 310.49 | 316.16 | 1,377,674 | +6.79(+2.19%) |
Mar 23, 2018 | 315.43 | 316.95 | 309.19 | 309.38 | 1,530,549 | -6.19(-1.96%) |
Mar 22, 2018 | 320.73 | 322.34 | 315.45 | 315.57 | 1,475,456 | -8.12(-2.51%) |
Mar 21, 2018 | 323.28 | 325.97 | 322.75 | 323.69 | 693,595 | +0.93(+0.29%) |
Mar 20, 2018 | 323.26 | 324.14 | 321.97 | 322.76 | 705,492 | +0.27(+0.08%) |
Mar 19, 2018 | 324.36 | 324.46 | 319.87 | 322.50 | 1,161,162 | -2.99(-0.92%) |
Mar 16, 2018 | 323.35 | 326.43 | 323.35 | 325.49 | 2,174,902 | +2.13(+0.66%) |
Mar 15, 2018 | 325.31 | 325.41 | 322.74 | 323.36 | 1,209,120 | -1.27(-0.39%) |
Mar 14, 2018 | 327.58 | 328.06 | 323.96 | 324.62 | 1,447,089 | -1.68(-0.51%) |
Mar 13, 2018 | 329.61 | 329.80 | 325.62 | 326.30 | 1,659,272 | -1.78(-0.54%) |
Mar 12, 2018 | 328.05 | 329.12 | 327.09 | 328.08 | 2,054,622 | +0.31(+0.10%) |
Mar 09, 2018 | 324.27 | 327.88 | 323.78 | 327.77 | 1,325,322 | +5.34(+1.66%) |
Mar 08, 2018 | 323.60 | 323.98 | 320.42 | 322.43 | 800,488 | -0.59(-0.18%) |
Mar 07, 2018 | 323.55 | 323.02 | 1,164,945 | +0.67(+0.21%) | ||
Mar 06, 2018 | 320.10 | 322.35 | 317.98 | 322.35 | 1,091,868 | +3.39(+1.06%) |
Mar 05, 2018 | 314.27 | 319.84 | 314.07 | 318.96 | 1,137,781 | +3.31(+1.05%) |
Mar 02, 2018 | 309.89 | 316.27 | 309.27 | 315.64 | 1,041,558 | +3.25(+1.04%) |
Mar 01, 2018 | 313.19 | 315.97 | 309.82 | 312.39 | 1,343,892 | -0.92(-0.29%) |
Feb 28, 2018 | 318.12 | 318.79 | 313.24 | 313.32 | 959,929 | -3.75(-1.18%) |
Feb 27, 2018 | 321.80 | 322.91 | 317.07 | 317.07 | 857,659 | -4.69(-1.46%) |
Feb 26, 2018 | 320.83 | 321.93 | 318.66 | 321.76 | 804,761 | +1.85(+0.58%) |
Feb 23, 2018 | 317.61 | 319.98 | 316.63 | 319.91 | 839,721 | +3.85(+1.22%) |
Feb 22, 2018 | 315.56 | 316.06 | 823,846 | -0.42(-0.13%) | ||
Feb 21, 2018 | 317.54 | 321.33 | 316.41 | 316.48 | 1,040,637 | -0.67(-0.21%) |
Feb 20, 2018 | 318.36 | 319.61 | 316.15 | 317.15 | 804,847 | -2.23(-0.70%) |
Feb 16, 2018 | 319.38 | 319.38 | 319.38 | 0 | +0.66(+0.21%) | |
Feb 15, 2018 | 317.17 | 318.74 | 314.34 | 318.72 | 1,041,849 | +3.45(+1.09%) |
Feb 14, 2018 | 307.62 | 315.76 | 307.44 | 315.27 | 1,071,900 | +5.67(+1.83%) |
Feb 13, 2018 | 307.12 | 310.00 | 305.82 | 309.61 | 1,407,895 | +0.91(+0.30%) |
Feb 12, 2018 | 306.45 | 310.37 | 304.33 | 308.69 | 2,401,846 | +2.97(+0.97%) |
Feb 09, 2018 | 305.23 | 307.56 | 297.02 | 305.72 | 3,835,604 | +3.35(+1.11%) |
Feb 08, 2018 | 312.92 | 313.29 | 302.32 | 302.37 | 3,525,020 | -10.27(-3.28%) |
Feb 07, 2018 | 312.35 | 315.39 | 310.69 | 312.63 | 2,607,829 | -0.39(-0.12%) |
Feb 06, 2018 | 303.83 | 314.24 | 301.11 | 313.02 | 7,249,007 | -1.34(-0.43%) |
Feb 05, 2018 | 319.02 | 320.76 | 310.37 | 314.36 | 3,473,751 | -7.38(-2.29%) |
Feb 02, 2018 | 326.41 | 326.51 | 321.54 | 321.74 | 1,494,207 | -6.61(-2.01%) |