Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 378.39 | 379.22 | 375.32 | 376.88 | 600,858 | -0.32(-0.09%) |
Apr 27, 2018 | 372.82 | 378.13 | 371.72 | 377.20 | 542,440 | +4.54(+1.22%) |
Apr 26, 2018 | 369.88 | 374.86 | 367.17 | 372.66 | 407,244 | +5.26(+1.43%) |
Apr 25, 2018 | 365.95 | 368.45 | 363.79 | 367.40 | 513,997 | +0.61(+0.17%) |
Apr 24, 2018 | 366.32 | 367.83 | 364.83 | 366.80 | 687,710 | +1.75(+0.48%) |
Apr 23, 2018 | 364.18 | 366.18 | 362.86 | 365.05 | 634,703 | +1.36(+0.37%) |
Apr 20, 2018 | 368.29 | 371.05 | 362.84 | 363.69 | 459,081 | -2.97(-0.81%) |
Apr 19, 2018 | 369.47 | 369.47 | 363.63 | 366.65 | 426,889 | -4.31(-1.16%) |
Apr 18, 2018 | 368.59 | 371.69 | 366.47 | 370.96 | 539,695 | +3.96(+1.08%) |
Apr 17, 2018 | 363.68 | 370.19 | 361.02 | 367.00 | 646,727 | +3.80(+1.05%) |
Apr 16, 2018 | 360.79 | 364.20 | 359.17 | 363.20 | 442,891 | +3.64(+1.01%) |
Apr 13, 2018 | 360.09 | 362.65 | 358.19 | 359.56 | 386,135 | +0.22(+0.06%) |
Apr 12, 2018 | 367.45 | 367.75 | 358.92 | 359.33 | 400,538 | -6.97(-1.90%) |
Apr 11, 2018 | 361.16 | 368.89 | 359.75 | 366.30 | 519,878 | +3.04(+0.84%) |
Apr 10, 2018 | 369.31 | 371.86 | 360.65 | 363.27 | 678,181 | -3.56(-0.97%) |
Apr 09, 2018 | 367.30 | 374.27 | 365.47 | 366.83 | 598,059 | +2.27(+0.62%) |
Apr 06, 2018 | 364.57 | 579,328 | -5.87(-1.58%) | |||
Apr 05, 2018 | 369.56 | 371.34 | 366.33 | 370.43 | 430,975 | +1.43(+0.39%) |
Apr 04, 2018 | 363.81 | 370.06 | 362.09 | 369.00 | 555,924 | +3.04(+0.83%) |
Apr 03, 2018 | 366.42 | 369.39 | 362.72 | 365.96 | 521,956 | +0.05(+0.01%) |
Apr 02, 2018 | 375.38 | 376.00 | 361.57 | 365.92 | 700,434 | -8.59(-2.29%) |
Mar 29, 2018 | 374.51 | 374.51 | 374.51 | 0 | +1.00(+0.27%) | |
Mar 28, 2018 | 368.47 | 374.78 | 368.07 | 373.50 | 659,289 | +6.40(+1.74%) |
Mar 27, 2018 | 367.90 | 373.71 | 361.84 | 367.11 | 577,383 | +0.24(+0.07%) |
Mar 26, 2018 | 363.49 | 367.46 | 362.17 | 366.87 | 502,920 | +7.10(+1.97%) |
Mar 23, 2018 | 374.15 | 375.38 | 359.16 | 359.76 | 951,561 | -14.24(-3.81%) |
Mar 22, 2018 | 367.99 | 376.94 | 365.26 | 374.01 | 1,143,096 | +5.14(+1.39%) |
Mar 21, 2018 | 372.36 | 372.57 | 365.15 | 368.87 | 690,889 | -3.06(-0.82%) |
Mar 20, 2018 | 368.40 | 372.56 | 368.40 | 371.93 | 473,567 | +3.18(+0.86%) |
Mar 19, 2018 | 372.00 | 374.53 | 366.43 | 368.75 | 1,055,464 | -7.33(-1.95%) |
Mar 16, 2018 | 373.78 | 377.07 | 370.58 | 376.07 | 1,197,920 | +4.17(+1.12%) |
Mar 15, 2018 | 369.53 | 372.30 | 367.86 | 371.90 | 789,643 | +1.36(+0.37%) |
Mar 14, 2018 | 362.65 | 372.98 | 361.98 | 370.54 | 1,015,051 | +7.43(+2.04%) |
Mar 13, 2018 | 355.92 | 363.60 | 355.88 | 363.12 | 895,050 | +9.02(+2.55%) |
Mar 12, 2018 | 356.01 | 358.16 | 353.68 | 354.10 | 1,213,839 | +0.17(+0.05%) |
Mar 09, 2018 | 350.47 | 354.12 | 348.28 | 353.93 | 509,983 | +5.14(+1.47%) |
Mar 08, 2018 | 352.05 | 352.05 | 346.95 | 348.78 | 613,075 | -1.76(-0.50%) |
Mar 07, 2018 | 353.03 | 350.54 | 725,041 | -0.21(-0.06%) | ||
Mar 06, 2018 | 347.42 | 353.80 | 346.58 | 350.75 | 482,917 | +2.79(+0.80%) |
Mar 05, 2018 | 332.10 | 350.20 | 332.10 | 347.97 | 476,310 | +5.99(+1.75%) |
Mar 02, 2018 | 345.42 | 346.63 | 335.79 | 341.98 | 902,184 | -4.00(-1.16%) |
Mar 01, 2018 | 352.00 | 353.50 | 345.26 | 345.98 | 613,028 | -5.20(-1.48%) |
Feb 28, 2018 | 355.20 | 356.87 | 350.45 | 351.19 | 669,578 | +0.80(+0.23%) |
Feb 27, 2018 | 353.67 | 355.26 | 348.82 | 350.39 | 573,598 | -2.66(-0.75%) |
Feb 26, 2018 | 355.29 | 355.95 | 350.24 | 353.05 | 506,163 | -0.59(-0.17%) |
Feb 23, 2018 | 349.43 | 360.50 | 349.43 | 353.64 | 1,154,350 | +5.97(+1.72%) |
Feb 22, 2018 | 347.67 | 964,371 | +4.92(+1.44%) | |||
Feb 21, 2018 | 351.73 | 352.64 | 342.45 | 342.74 | 1,341,193 | -10.26(-2.91%) |
Feb 20, 2018 | 356.84 | 361.48 | 352.71 | 353.00 | 892,413 | -6.11(-1.70%) |
Feb 16, 2018 | 359.11 | 359.11 | 359.11 | 0 | -3.57(-0.98%) | |
Feb 15, 2018 | 373.98 | 357.09 | 362.68 | 3,164,163 | -25.39(-6.54%) | |
Feb 14, 2018 | 386.71 | 389.01 | 381.93 | 388.07 | 987,602 | -0.37(-0.10%) |
Feb 13, 2018 | 384.39 | 389.85 | 384.13 | 388.45 | 1,022,306 | +4.27(+1.11%) |
Feb 12, 2018 | 381.64 | 390.16 | 370.56 | 384.17 | 984,895 | +5.02(+1.32%) |
Feb 09, 2018 | 366.85 | 382.89 | 364.61 | 379.15 | 1,174,116 | +14.09(+3.86%) |
Feb 08, 2018 | 380.72 | 382.88 | 365.02 | 365.06 | 1,083,685 | -14.34(-3.78%) |
Feb 07, 2018 | 382.88 | 390.05 | 379.14 | 379.39 | 476,354 | -4.25(-1.11%) |
Feb 06, 2018 | 380.49 | 386.48 | 375.05 | 383.64 | 815,417 | -2.60(-0.67%) |
Feb 05, 2018 | 389.10 | 393.42 | 380.21 | 386.24 | 652,738 | -3.19(-0.82%) |
Feb 02, 2018 | 393.57 | 397.36 | 387.80 | 389.43 | 598,638 | -6.40(-1.62%) |