Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 344.36 | 344.36 | 344.36 | 0 | +5.88(+1.74%) | |
Mar 28, 2018 | 329.80 | 340.40 | 328.50 | 338.48 | 1,037,389 | +9.24(+2.81%) |
Mar 27, 2018 | 332.65 | 335.70 | 326.94 | 329.24 | 996,284 | -1.47(-0.44%) |
Mar 26, 2018 | 325.58 | 331.00 | 317.71 | 330.71 | 733,644 | +9.42(+2.93%) |
Mar 23, 2018 | 327.52 | 332.32 | 321.20 | 321.29 | 693,314 | -6.40(-1.95%) |
Mar 22, 2018 | 331.16 | 336.00 | 327.51 | 327.69 | 608,373 | -7.18(-2.14%) |
Mar 21, 2018 | 334.09 | 337.61 | 333.16 | 334.87 | 431,281 | +1.01(+0.30%) |
Mar 20, 2018 | 338.48 | 339.98 | 330.69 | 333.86 | 690,048 | -5.22(-1.54%) |
Mar 19, 2018 | 343.00 | 352.59 | 335.63 | 339.08 | 924,039 | -4.22(-1.23%) |
Mar 16, 2018 | 336.55 | 345.85 | 333.95 | 343.30 | 1,348,905 | +8.37(+2.50%) |
Mar 15, 2018 | 341.56 | 341.97 | 334.29 | 334.93 | 569,616 | -6.49(-1.90%) |
Mar 14, 2018 | 339.71 | 342.62 | 338.16 | 341.42 | 578,148 | +3.67(+1.09%) |
Mar 13, 2018 | 344.43 | 346.64 | 335.42 | 337.75 | 851,542 | -6.80(-1.97%) |
Mar 12, 2018 | 346.00 | 346.73 | 337.42 | 344.55 | 1,234,633 | +2.85(+0.83%) |
Mar 09, 2018 | 343.58 | 344.79 | 339.48 | 341.70 | 759,694 | +0.92(+0.27%) |
Mar 08, 2018 | 334.58 | 341.17 | 332.84 | 340.78 | 832,485 | +6.37(+1.90%) |
Mar 07, 2018 | 330.33 | 335.04 | 328.28 | 334.41 | 598,608 | +0.93(+0.28%) |
Mar 06, 2018 | 335.00 | 337.00 | 328.20 | 333.48 | 716,708 | -0.43(-0.13%) |
Mar 05, 2018 | 327.97 | 334.15 | 327.97 | 333.91 | 746,199 | +3.44(+1.04%) |
Mar 02, 2018 | 321.94 | 333.13 | 321.50 | 330.47 | 909,488 | +8.69(+2.70%) |
Mar 01, 2018 | 320.35 | 327.38 | 320.23 | 321.78 | 922,596 | +1.34(+0.42%) |
Feb 28, 2018 | 321.13 | 324.21 | 318.96 | 320.44 | 812,351 | -0.53(-0.17%) |
Feb 27, 2018 | 324.96 | 327.87 | 318.50 | 320.97 | 935,123 | -3.92(-1.21%) |
Feb 26, 2018 | 324.35 | 326.16 | 320.60 | 324.89 | 552,254 | +1.03(+0.32%) |
Feb 23, 2018 | 318.06 | 323.90 | 315.15 | 323.86 | 688,703 | +8.04(+2.55%) |
Feb 22, 2018 | 317.43 | 320.38 | 315.30 | 315.82 | 803,481 | -1.69(-0.53%) |
Feb 21, 2018 | 320.55 | 324.66 | 316.17 | 317.51 | 945,068 | -5.53(-1.71%) |
Feb 20, 2018 | 331.00 | 332.41 | 322.10 | 323.04 | 825,076 | -9.11(-2.74%) |
Feb 16, 2018 | 332.15 | 332.15 | 332.15 | 0 | -1.03(-0.31%) | |
Feb 15, 2018 | 331.91 | 336.04 | 327.51 | 333.18 | 834,397 | +2.49(+0.75%) |
Feb 14, 2018 | 321.34 | 330.84 | 313.83 | 330.69 | 1,978,826 | +6.12(+1.89%) |
Feb 13, 2018 | 340.84 | 340.84 | 322.69 | 324.57 | 1,404,613 | -18.10(-5.28%) |
Feb 12, 2018 | 339.68 | 350.99 | 334.87 | 342.67 | 1,398,200 | +6.29(+1.87%) |
Feb 09, 2018 | 327.21 | 339.60 | 314.99 | 336.38 | 2,088,286 | +13.76(+4.27%) |
Feb 08, 2018 | 342.03 | 352.50 | 322.80 | 322.62 | 1,568,222 | -11.99(-3.58%) |
Feb 07, 2018 | 338.80 | 339.51 | 331.09 | 334.61 | 1,021,033 | -4.19(-1.24%) |
Feb 06, 2018 | 328.44 | 339.10 | 319.50 | 338.80 | 1,906,573 | +2.03(+0.60%) |
Feb 05, 2018 | 346.33 | 350.80 | 332.37 | 336.77 | 1,286,010 | -11.09(-3.19%) |
Feb 02, 2018 | 345.17 | 353.97 | 340.65 | 347.86 | 1,546,555 | +2.07(+0.60%) |
Feb 01, 2018 | 366.69 | 370.99 | 345.01 | 345.79 | 2,402,884 | -20.86(-5.69%) |
Jan 31, 2018 | 379.16 | 379.17 | 366.18 | 366.65 | 848,725 | -13.12(-3.45%) |
Jan 30, 2018 | 382.80 | 384.22 | 380.01 | 379.77 | 602,922 | -3.11(-0.81%) |
Jan 29, 2018 | 373.50 | 385.71 | 371.51 | 382.88 | 1,095,241 | +8.52(+2.28%) |
Jan 26, 2018 | 392.90 | 393.15 | 371.97 | 374.36 | 1,429,581 | -17.48(-4.46%) |
Jan 25, 2018 | 386.40 | 396.22 | 384.44 | 391.84 | 869,794 | +8.52(+2.22%) |
Jan 24, 2018 | 383.10 | 387.71 | 380.00 | 383.32 | 712,736 | +1.61(+0.42%) |
Jan 23, 2018 | 374.47 | 383.95 | 373.27 | 381.71 | 822,579 | +5.85(+1.56%) |
Jan 22, 2018 | 374.44 | 376.01 | 370.62 | 375.86 | 759,286 | +4.33(+1.17%) |
Jan 19, 2018 | 372.17 | 376.47 | 370.96 | 371.53 | 665,014 | +0.25(+0.07%) |
Jan 18, 2018 | 374.21 | 374.71 | 369.03 | 371.28 | 596,362 | -2.79(-0.75%) |
Jan 17, 2018 | 373.86 | 378.70 | 370.28 | 374.07 | 738,804 | +3.86(+1.04%) |
Jan 16, 2018 | 368.92 | 374.81 | 367.35 | 370.21 | 1,001,808 | +3.25(+0.89%) |
Jan 12, 2018 | 366.96 | 366.96 | 366.96 | 0 | -1.30(-0.35%) | |
Jan 11, 2018 | 367.00 | 370.09 | 363.01 | 368.26 | 627,663 | +1.80(+0.49%) |
Jan 10, 2018 | 365.60 | 366.46 | 805,830 | -2.19(-0.59%) | ||
Jan 09, 2018 | 372.61 | 378.58 | 368.12 | 368.65 | 1,206,893 | -3.87(-1.04%) |
Jan 08, 2018 | 384.40 | 387.33 | 371.26 | 372.52 | 1,117,703 | -12.58(-3.27%) |
Jan 05, 2018 | 385.85 | 388.79 | 381.95 | 385.10 | 461,928 | +2.15(+0.56%) |
Jan 04, 2018 | 394.50 | 394.95 | 382.40 | 382.95 | 649,761 | -10.83(-2.75%) |
Jan 03, 2018 | 383.14 | 396.78 | 381.14 | 393.78 | 720,536 | +11.18(+2.92%) |