Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 374.43 | 375.25 | 371.40 | 372.94 | 607,211 | -0.32(-0.09%) |
Apr 27, 2018 | 368.92 | 374.18 | 367.83 | 373.26 | 548,175 | +4.49(+1.22%) |
Apr 26, 2018 | 366.01 | 370.94 | 363.33 | 368.76 | 411,550 | +5.20(+1.43%) |
Apr 25, 2018 | 362.12 | 364.60 | 359.98 | 363.56 | 519,431 | +0.60(+0.17%) |
Apr 24, 2018 | 362.49 | 363.99 | 361.01 | 362.96 | 694,982 | +1.73(+0.48%) |
Apr 23, 2018 | 360.37 | 362.35 | 359.06 | 361.23 | 641,414 | +1.35(+0.37%) |
Apr 20, 2018 | 364.44 | 367.17 | 359.04 | 359.88 | 463,935 | -2.93(-0.81%) |
Apr 19, 2018 | 365.61 | 365.61 | 359.83 | 362.82 | 431,403 | -4.26(-1.16%) |
Apr 18, 2018 | 364.73 | 367.81 | 362.64 | 367.08 | 545,401 | +3.92(+1.08%) |
Apr 17, 2018 | 359.87 | 366.32 | 357.24 | 363.16 | 653,565 | +3.76(+1.05%) |
Apr 16, 2018 | 357.01 | 360.39 | 355.41 | 359.40 | 447,573 | +3.61(+1.01%) |
Apr 13, 2018 | 356.32 | 358.86 | 354.44 | 355.80 | 390,218 | +0.22(+0.06%) |
Apr 12, 2018 | 363.61 | 363.91 | 355.16 | 355.58 | 404,773 | -6.89(-1.90%) |
Apr 11, 2018 | 357.38 | 365.03 | 355.98 | 362.47 | 525,375 | +3.00(+0.84%) |
Apr 10, 2018 | 365.45 | 367.97 | 356.88 | 359.47 | 685,352 | -3.53(-0.97%) |
Apr 09, 2018 | 363.45 | 370.35 | 361.65 | 362.99 | 604,383 | +2.24(+0.62%) |
Apr 06, 2018 | 360.75 | 585,453 | -5.81(-1.58%) | |||
Apr 05, 2018 | 365.69 | 367.46 | 362.50 | 366.56 | 435,532 | +1.42(+0.39%) |
Apr 04, 2018 | 360.00 | 366.19 | 358.31 | 365.14 | 561,801 | +3.00(+0.83%) |
Apr 03, 2018 | 362.59 | 365.53 | 358.93 | 362.13 | 527,475 | +0.04(+0.01%) |
Apr 02, 2018 | 371.46 | 372.07 | 357.79 | 362.09 | 707,840 | -8.50(-2.29%) |
Mar 29, 2018 | 370.59 | 370.59 | 370.59 | 0 | +0.99(+0.27%) | |
Mar 28, 2018 | 364.62 | 370.86 | 364.22 | 369.60 | 666,259 | +6.33(+1.74%) |
Mar 27, 2018 | 364.05 | 369.80 | 358.06 | 363.27 | 583,488 | +0.24(+0.07%) |
Mar 26, 2018 | 359.69 | 363.61 | 358.38 | 363.03 | 508,237 | +7.03(+1.97%) |
Mar 23, 2018 | 370.24 | 371.45 | 355.40 | 356.00 | 961,622 | -14.09(-3.81%) |
Mar 22, 2018 | 364.14 | 372.99 | 361.44 | 370.09 | 1,155,183 | +5.09(+1.39%) |
Mar 21, 2018 | 368.46 | 368.68 | 361.33 | 365.01 | 698,194 | -3.03(-0.82%) |
Mar 20, 2018 | 364.55 | 368.66 | 364.55 | 368.04 | 478,574 | +3.15(+0.86%) |
Mar 19, 2018 | 368.11 | 370.62 | 362.60 | 364.89 | 1,066,624 | -7.25(-1.95%) |
Mar 16, 2018 | 369.87 | 373.12 | 366.70 | 372.14 | 1,210,586 | +4.13(+1.12%) |
Mar 15, 2018 | 365.66 | 368.41 | 364.01 | 368.01 | 797,992 | +1.35(+0.37%) |
Mar 14, 2018 | 358.86 | 369.08 | 358.19 | 366.66 | 1,025,783 | +7.35(+2.04%) |
Mar 13, 2018 | 352.20 | 359.79 | 352.15 | 359.32 | 904,514 | +8.92(+2.55%) |
Mar 12, 2018 | 352.29 | 354.42 | 349.97 | 350.39 | 1,226,674 | +0.17(+0.05%) |
Mar 09, 2018 | 346.80 | 350.42 | 344.63 | 350.22 | 515,375 | +5.09(+1.47%) |
Mar 08, 2018 | 348.36 | 348.36 | 343.32 | 345.13 | 619,557 | -1.74(-0.50%) |
Mar 07, 2018 | 349.34 | 346.87 | 732,707 | -0.21(-0.06%) | ||
Mar 06, 2018 | 343.79 | 350.10 | 342.95 | 347.08 | 488,023 | +2.76(+0.80%) |
Mar 05, 2018 | 328.62 | 346.54 | 328.62 | 344.33 | 481,346 | +5.93(+1.75%) |
Mar 02, 2018 | 341.80 | 343.01 | 332.27 | 338.40 | 911,724 | -3.96(-1.16%) |
Mar 01, 2018 | 348.32 | 349.80 | 341.64 | 342.36 | 619,510 | -5.15(-1.48%) |
Feb 28, 2018 | 351.48 | 353.14 | 346.78 | 347.51 | 676,658 | +0.79(+0.23%) |
Feb 27, 2018 | 349.96 | 351.54 | 345.17 | 346.72 | 579,663 | -2.63(-0.75%) |
Feb 26, 2018 | 351.57 | 352.23 | 346.57 | 349.35 | 511,515 | -0.59(-0.17%) |
Feb 23, 2018 | 345.77 | 356.72 | 345.77 | 349.94 | 1,166,555 | +5.91(+1.72%) |
Feb 22, 2018 | 344.03 | 974,568 | +4.87(+1.44%) | |||
Feb 21, 2018 | 348.05 | 348.95 | 338.86 | 339.15 | 1,355,374 | -10.15(-2.91%) |
Feb 20, 2018 | 353.10 | 357.69 | 349.02 | 349.31 | 901,849 | -6.05(-1.70%) |
Feb 16, 2018 | 355.35 | 355.35 | 355.35 | 0 | -3.53(-0.98%) | |
Feb 15, 2018 | 370.06 | 353.36 | 358.88 | 3,197,619 | -25.13(-6.54%) | |
Feb 14, 2018 | 382.66 | 384.94 | 377.93 | 384.01 | 998,044 | -0.37(-0.10%) |
Feb 13, 2018 | 380.36 | 385.77 | 380.11 | 384.38 | 1,033,115 | +4.23(+1.11%) |
Feb 12, 2018 | 377.65 | 386.07 | 366.68 | 380.15 | 995,309 | +4.97(+1.32%) |
Feb 09, 2018 | 363.01 | 378.88 | 360.80 | 375.18 | 1,186,530 | +13.95(+3.86%) |
Feb 08, 2018 | 376.73 | 378.88 | 361.20 | 361.24 | 1,095,143 | -14.19(-3.78%) |
Feb 07, 2018 | 378.88 | 385.97 | 375.17 | 375.42 | 481,391 | -4.20(-1.11%) |
Feb 06, 2018 | 376.50 | 382.44 | 371.13 | 379.62 | 824,039 | -2.57(-0.67%) |
Feb 05, 2018 | 385.02 | 389.31 | 376.23 | 382.20 | 659,640 | -3.15(-0.82%) |
Feb 02, 2018 | 389.45 | 393.20 | 383.74 | 385.35 | 604,967 | -6.33(-1.62%) |