Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 274.57 | 277.22 | 272.74 | 273.29 | 1,703,609 | -1.01(-0.37%) |
Apr 27, 2018 | 281.05 | 281.29 | 274.02 | 274.30 | 1,855,583 | -7.13(-2.53%) |
Apr 26, 2018 | 281.09 | 285.23 | 276.09 | 281.43 | 2,168,894 | +0.77(+0.27%) |
Apr 25, 2018 | 286.78 | 287.18 | 273.05 | 280.66 | 3,557,300 | -5.95(-2.08%) |
Apr 24, 2018 | 306.66 | 308.34 | 281.63 | 286.62 | 4,437,182 | -18.83(-6.17%) |
Apr 23, 2018 | 300.50 | 305.47 | 300.21 | 305.45 | 2,330,694 | +5.63(+1.88%) |
Apr 20, 2018 | 301.98 | 302.38 | 299.09 | 299.82 | 1,391,489 | -1.18(-0.39%) |
Apr 19, 2018 | 299.49 | 301.71 | 298.28 | 301.00 | 917,660 | +1.90(+0.64%) |
Apr 18, 2018 | 299.23 | 300.04 | 297.56 | 299.10 | 989,180 | +1.71(+0.58%) |
Apr 17, 2018 | 296.24 | 298.23 | 294.83 | 297.39 | 1,246,441 | +2.93(+1.00%) |
Apr 16, 2018 | 293.75 | 296.20 | 293.48 | 294.46 | 1,339,939 | +2.64(+0.90%) |
Apr 13, 2018 | 293.08 | 293.92 | 290.19 | 291.82 | 895,910 | -0.24(-0.08%) |
Apr 12, 2018 | 290.13 | 293.43 | 290.05 | 292.06 | 1,281,255 | +2.93(+1.01%) |
Apr 11, 2018 | 288.34 | 294.93 | 287.89 | 289.13 | 1,738,707 | +0.07(+0.02%) |
Apr 10, 2018 | 290.14 | 290.50 | 287.14 | 289.06 | 1,174,552 | +2.94(+1.03%) |
Apr 09, 2018 | 287.46 | 290.32 | 285.74 | 286.12 | 1,152,135 | +1.06(+0.37%) |
Apr 06, 2018 | 292.67 | 293.60 | 283.50 | 285.06 | 1,664,568 | -10.21(-3.46%) |
Apr 05, 2018 | 293.21 | 295.51 | 289.62 | 295.27 | 1,865,217 | +4.14(+1.42%) |
Apr 04, 2018 | 280.13 | 291.29 | 278.96 | 291.13 | 1,701,386 | +6.03(+2.12%) |
Apr 03, 2018 | 285.32 | 287.08 | 281.67 | 285.10 | 1,522,463 | +1.46(+0.51%) |
Apr 02, 2018 | 287.10 | 287.82 | 280.02 | 283.64 | 1,524,514 | -4.20(-1.46%) |
Mar 29, 2018 | 287.84 | 287.84 | 287.84 | 0 | +2.21(+0.78%) | |
Mar 28, 2018 | 289.61 | 290.17 | 283.83 | 285.63 | 1,669,463 | -3.00(-1.04%) |
Mar 27, 2018 | 294.12 | 294.67 | 286.71 | 288.63 | 1,520,151 | -4.33(-1.48%) |
Mar 26, 2018 | 291.65 | 293.52 | 288.99 | 292.95 | 1,891,459 | +6.49(+2.27%) |
Mar 23, 2018 | 278.53 | 293.13 | 278.33 | 286.46 | 3,402,927 | +7.80(+2.80%) |
Mar 22, 2018 | 283.80 | 285.75 | 277.50 | 278.66 | 1,802,793 | -7.09(-2.48%) |
Mar 21, 2018 | 286.42 | 288.52 | 283.21 | 285.75 | 1,491,544 | -0.11(-0.04%) |
Mar 20, 2018 | 285.97 | 289.18 | 285.54 | 285.86 | 1,354,693 | +0.30(+0.10%) |
Mar 19, 2018 | 281.35 | 286.40 | 281.30 | 285.56 | 1,764,386 | +3.28(+1.16%) |
Mar 16, 2018 | 283.97 | 284.79 | 280.43 | 282.28 | 5,539,032 | -1.56(-0.55%) |
Mar 15, 2018 | 282.74 | 284.86 | 280.05 | 283.84 | 2,203,817 | +1.32(+0.47%) |
Mar 14, 2018 | 285.95 | 286.52 | 279.56 | 282.52 | 2,010,176 | -1.52(-0.53%) |
Mar 13, 2018 | 285.16 | 286.12 | 282.86 | 284.04 | 1,904,336 | +0.31(+0.11%) |
Mar 12, 2018 | 290.46 | 290.76 | 283.68 | 283.73 | 2,680,151 | -6.29(-2.17%) |
Mar 09, 2018 | 291.12 | 291.79 | 288.00 | 290.02 | 1,841,502 | -1.10(-0.38%) |
Mar 08, 2018 | 292.26 | 292.73 | 289.05 | 291.12 | 1,230,541 | -0.36(-0.12%) |
Mar 07, 2018 | 292.32 | 284.58 | 291.48 | 1,585,973 | +2.30(+0.80%) | |
Mar 06, 2018 | 292.08 | 293.01 | 287.86 | 289.18 | 1,531,222 | -2.44(-0.84%) |
Mar 05, 2018 | 289.46 | 291.98 | 287.58 | 291.62 | 2,127,610 | +0.55(+0.19%) |
Mar 02, 2018 | 287.48 | 292.04 | 285.39 | 291.07 | 1,977,104 | +1.73(+0.60%) |
Mar 01, 2018 | 300.22 | 301.17 | 287.55 | 289.34 | 2,708,314 | -10.86(-3.62%) |
Feb 28, 2018 | 304.39 | 305.96 | 300.19 | 300.20 | 1,160,004 | -3.18(-1.05%) |
Feb 27, 2018 | 304.38 | 306.90 | 303.31 | 303.38 | 1,628,288 | -0.45(-0.15%) |
Feb 26, 2018 | 304.93 | 306.05 | 302.46 | 303.83 | 1,365,036 | +0.01(+0.00%) |
Feb 23, 2018 | 301.75 | 303.82 | 299.71 | 303.82 | 1,065,540 | +2.78(+0.92%) |
Feb 22, 2018 | 301.04 | 1,691,163 | -1.40(-0.46%) | |||
Feb 21, 2018 | 304.08 | 307.45 | 302.39 | 302.44 | 1,642,069 | -1.38(-0.45%) |
Feb 20, 2018 | 304.21 | 307.15 | 302.58 | 303.82 | 1,301,753 | -1.56(-0.51%) |
Feb 16, 2018 | 305.38 | 305.38 | 305.38 | 0 | -0.40(-0.13%) | |
Feb 15, 2018 | 302.73 | 305.79 | 300.48 | 305.78 | 1,377,064 | +5.37(+1.79%) |
Feb 14, 2018 | 295.45 | 301.03 | 294.94 | 300.41 | 1,949,767 | +3.75(+1.26%) |
Feb 13, 2018 | 297.33 | 296.65 | 1,510,185 | +3.74(+1.28%) | ||
Feb 12, 2018 | 291.83 | 295.17 | 288.07 | 292.91 | 2,159,247 | +3.72(+1.29%) |
Feb 09, 2018 | 286.38 | 292.12 | 281.43 | 289.19 | 2,793,992 | +6.03(+2.13%) |
Feb 08, 2018 | 296.64 | 297.30 | 282.92 | 283.16 | 3,085,833 | -9.43(-3.22%) |
Feb 07, 2018 | 286.54 | 296.75 | 286.14 | 292.59 | 2,413,642 | +6.64(+2.32%) |
Feb 06, 2018 | 278.43 | 288.00 | 277.17 | 285.95 | 3,070,025 | -1.15(-0.40%) |
Feb 05, 2018 | 295.30 | 299.55 | 276.23 | 287.10 | 3,446,111 | -11.61(-3.89%) |
Feb 02, 2018 | 300.69 | 303.24 | 297.75 | 298.71 | 2,312,289 | -4.00(-1.32%) |