Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 274.58 | 277.23 | 272.75 | 273.30 | 1,703,533 | -1.01(-0.37%) |
Apr 27, 2018 | 281.06 | 281.30 | 274.03 | 274.31 | 1,855,500 | -7.13(-2.53%) |
Apr 26, 2018 | 281.10 | 285.24 | 276.10 | 281.44 | 2,168,797 | +0.77(+0.27%) |
Apr 25, 2018 | 286.79 | 287.19 | 273.06 | 280.68 | 3,557,141 | -5.95(-2.08%) |
Apr 24, 2018 | 306.67 | 308.35 | 281.65 | 286.63 | 4,436,984 | -18.83(-6.17%) |
Apr 23, 2018 | 300.51 | 305.48 | 300.23 | 305.46 | 2,330,590 | +5.63(+1.88%) |
Apr 20, 2018 | 302.00 | 302.40 | 299.10 | 299.83 | 1,391,427 | -1.18(-0.39%) |
Apr 19, 2018 | 299.50 | 301.72 | 298.29 | 301.02 | 917,619 | +1.90(+0.63%) |
Apr 18, 2018 | 299.25 | 300.06 | 297.58 | 299.12 | 989,136 | +1.71(+0.58%) |
Apr 17, 2018 | 296.26 | 298.24 | 294.84 | 297.41 | 1,246,386 | +2.93(+1.00%) |
Apr 16, 2018 | 293.77 | 296.21 | 293.50 | 294.48 | 1,339,879 | +2.64(+0.90%) |
Apr 13, 2018 | 293.10 | 293.93 | 290.21 | 291.83 | 895,870 | -0.24(-0.08%) |
Apr 12, 2018 | 290.15 | 293.44 | 290.06 | 292.07 | 1,281,198 | +2.93(+1.01%) |
Apr 11, 2018 | 288.35 | 294.94 | 287.90 | 289.14 | 1,738,629 | +0.07(+0.02%) |
Apr 10, 2018 | 290.16 | 290.51 | 287.15 | 289.07 | 1,174,500 | +2.94(+1.03%) |
Apr 09, 2018 | 287.47 | 290.33 | 285.75 | 286.14 | 1,152,083 | +1.06(+0.37%) |
Apr 06, 2018 | 292.68 | 293.61 | 283.52 | 285.07 | 1,664,493 | -10.21(-3.46%) |
Apr 05, 2018 | 293.22 | 295.52 | 289.63 | 295.29 | 1,865,133 | +4.14(+1.42%) |
Apr 04, 2018 | 280.15 | 291.30 | 278.97 | 291.14 | 1,701,309 | +6.03(+2.12%) |
Apr 03, 2018 | 285.33 | 287.09 | 281.68 | 285.11 | 1,522,395 | +1.46(+0.51%) |
Apr 02, 2018 | 287.12 | 287.83 | 280.04 | 283.66 | 1,524,445 | -4.20(-1.46%) |
Mar 29, 2018 | 287.86 | 287.86 | 287.86 | 0 | +2.22(+0.78%) | |
Mar 28, 2018 | 289.62 | 290.18 | 283.85 | 285.64 | 1,669,389 | -3.00(-1.04%) |
Mar 27, 2018 | 294.13 | 294.68 | 286.72 | 288.64 | 1,520,083 | -4.33(-1.48%) |
Mar 26, 2018 | 291.66 | 293.54 | 289.00 | 292.97 | 1,891,375 | +6.49(+2.27%) |
Mar 23, 2018 | 278.55 | 293.15 | 278.35 | 286.48 | 3,402,774 | +7.80(+2.80%) |
Mar 22, 2018 | 283.81 | 285.76 | 277.51 | 278.67 | 1,802,712 | -7.09(-2.48%) |
Mar 21, 2018 | 286.43 | 288.54 | 283.22 | 285.76 | 1,491,477 | -0.11(-0.04%) |
Mar 20, 2018 | 285.98 | 289.19 | 285.55 | 285.87 | 1,354,632 | +0.30(+0.10%) |
Mar 19, 2018 | 281.36 | 286.41 | 281.31 | 285.57 | 1,764,307 | +3.28(+1.16%) |
Mar 16, 2018 | 283.98 | 284.81 | 280.45 | 282.29 | 5,538,785 | -1.56(-0.55%) |
Mar 15, 2018 | 282.75 | 284.88 | 280.06 | 283.85 | 2,203,719 | +1.32(+0.47%) |
Mar 14, 2018 | 285.97 | 286.53 | 279.58 | 282.53 | 2,010,086 | -1.52(-0.53%) |
Mar 13, 2018 | 285.17 | 286.14 | 282.87 | 284.05 | 1,904,251 | +0.31(+0.11%) |
Mar 12, 2018 | 290.47 | 290.77 | 283.69 | 283.74 | 2,680,031 | -6.29(-2.17%) |
Mar 09, 2018 | 291.14 | 291.80 | 288.01 | 290.04 | 1,841,419 | -1.10(-0.38%) |
Mar 08, 2018 | 292.28 | 292.74 | 289.06 | 291.14 | 1,230,486 | -0.36(-0.12%) |
Mar 07, 2018 | 292.34 | 284.59 | 291.49 | 1,585,902 | +2.30(+0.80%) | |
Mar 06, 2018 | 292.09 | 293.02 | 287.87 | 289.19 | 1,531,153 | -2.44(-0.84%) |
Mar 05, 2018 | 289.48 | 291.99 | 287.59 | 291.63 | 2,127,515 | +0.55(+0.19%) |
Mar 02, 2018 | 287.49 | 292.05 | 285.40 | 291.08 | 1,977,016 | +1.73(+0.60%) |
Mar 01, 2018 | 300.23 | 301.19 | 287.56 | 289.36 | 2,708,193 | -10.86(-3.62%) |
Feb 28, 2018 | 304.41 | 305.97 | 300.20 | 300.22 | 1,159,952 | -3.18(-1.05%) |
Feb 27, 2018 | 304.39 | 306.91 | 303.33 | 303.39 | 1,628,215 | -0.45(-0.15%) |
Feb 26, 2018 | 304.94 | 306.06 | 302.47 | 303.84 | 1,364,975 | +0.01(+0.00%) |
Feb 23, 2018 | 301.77 | 303.83 | 299.73 | 303.83 | 1,065,493 | +2.78(+0.92%) |
Feb 22, 2018 | 301.06 | 1,691,088 | -1.40(-0.46%) | |||
Feb 21, 2018 | 304.10 | 307.47 | 302.40 | 302.45 | 1,641,996 | -1.38(-0.45%) |
Feb 20, 2018 | 304.22 | 307.16 | 302.60 | 303.83 | 1,301,695 | -1.56(-0.51%) |
Feb 16, 2018 | 305.39 | 305.39 | 305.39 | 0 | -0.40(-0.13%) | |
Feb 15, 2018 | 302.74 | 305.81 | 300.49 | 305.79 | 1,377,003 | +5.37(+1.79%) |
Feb 14, 2018 | 295.46 | 301.04 | 294.95 | 300.42 | 1,949,680 | +3.75(+1.27%) |
Feb 13, 2018 | 297.35 | 296.67 | 1,510,117 | +3.74(+1.28%) | ||
Feb 12, 2018 | 291.85 | 295.18 | 288.09 | 292.92 | 2,159,151 | +3.72(+1.29%) |
Feb 09, 2018 | 286.39 | 292.14 | 281.44 | 289.21 | 2,793,867 | +6.03(+2.13%) |
Feb 08, 2018 | 296.65 | 297.31 | 282.93 | 283.17 | 3,085,695 | -9.43(-3.22%) |
Feb 07, 2018 | 286.55 | 296.76 | 286.16 | 292.60 | 2,413,535 | +6.64(+2.32%) |
Feb 06, 2018 | 278.44 | 288.01 | 277.19 | 285.96 | 3,069,888 | -1.15(-0.40%) |
Feb 05, 2018 | 295.31 | 299.56 | 276.24 | 287.11 | 3,445,957 | -11.61(-3.89%) |
Feb 02, 2018 | 300.71 | 303.25 | 297.76 | 298.73 | 2,312,186 | -4.00(-1.32%) |