Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 346.52 | 346.52 | 346.52 | 0 | +4.57(+1.34%) | |
Mar 28, 2018 | 340.52 | 342.14 | 336.21 | 341.95 | 1,681 | -9.81(-2.79%) |
Mar 27, 2018 | 349.39 | 351.76 | 344.29 | 351.76 | 1,212 | +10.93(+3.21%) |
Mar 26, 2018 | 340.50 | 341.97 | 337.28 | 340.83 | 1,173 | +0.88(+0.26%) |
Mar 23, 2018 | 345.48 | 345.68 | 339.80 | 339.95 | 971 | -3.92(-1.14%) |
Mar 22, 2018 | 346.79 | 346.79 | 343.01 | 343.88 | 1,335 | -5.69(-1.63%) |
Mar 21, 2018 | 350.27 | 351.34 | 346.41 | 349.56 | 846 | +0.31(+0.09%) |
Mar 20, 2018 | 346.11 | 350.00 | 346.11 | 349.25 | 426 | +6.50(+1.90%) |
Mar 19, 2018 | 347.94 | 347.94 | 341.13 | 342.75 | 1,004 | -9.99(-2.83%) |
Mar 16, 2018 | 350.76 | 354.68 | 350.76 | 352.74 | 602 | -3.79(-1.06%) |
Mar 15, 2018 | 358.68 | 359.24 | 355.49 | 356.52 | 841 | +0.40(+0.11%) |
Mar 14, 2018 | 354.99 | 358.00 | 354.99 | 356.12 | 895 | +1.12(+0.32%) |
Mar 13, 2018 | 357.46 | 364.49 | 353.37 | 355.00 | 35,299 | -2.88(-0.80%) |
Mar 12, 2018 | 357.54 | 359.00 | 356.52 | 357.88 | 1,576 | +2.50(+0.70%) |
Mar 09, 2018 | 358.04 | 358.04 | 353.75 | 355.38 | 463 | +2.03(+0.57%) |
Mar 08, 2018 | 355.62 | 355.89 | 352.79 | 353.35 | 1,146 | -3.65(-1.02%) |
Mar 07, 2018 | 356.43 | 357.47 | 352.33 | 357.00 | 1,090 | -5.15(-1.42%) |
Mar 06, 2018 | 360.00 | 365.21 | 360.00 | 362.15 | 5,056 | +0.90(+0.25%) |
Mar 05, 2018 | 357.26 | 362.40 | 354.00 | 361.25 | 966 | +0.50(+0.14%) |
Mar 02, 2018 | 357.77 | 362.40 | 354.13 | 360.75 | 1,132 | +7.79(+2.21%) |
Mar 01, 2018 | 360.83 | 360.83 | 350.60 | 352.96 | 740 | -10.54(-2.90%) |
Feb 28, 2018 | 365.78 | 367.48 | 363.50 | 363.50 | 505 | -3.06(-0.83%) |
Feb 27, 2018 | 369.19 | 370.15 | 365.96 | 366.56 | 736 | -6.38(-1.71%) |
Feb 26, 2018 | 370.82 | 373.88 | 369.97 | 372.94 | 1,156 | +6.23(+1.70%) |
Feb 23, 2018 | 368.60 | 368.60 | 365.00 | 366.71 | 477 | +8.42(+2.35%) |
Feb 22, 2018 | 360.23 | 361.00 | 356.93 | 358.30 | 460 | +2.48(+0.70%) |
Feb 21, 2018 | 360.51 | 361.23 | 355.81 | 355.81 | 624 | -10.48(-2.86%) |
Feb 20, 2018 | 364.77 | 367.91 | 362.55 | 366.30 | 1,748 | +8.05(+2.25%) |
Feb 16, 2018 | 358.25 | 358.25 | 358.25 | 0 | +0.98(+0.27%) | |
Feb 15, 2018 | 357.88 | 357.88 | 352.12 | 357.27 | 424 | +2.77(+0.78%) |
Feb 14, 2018 | 347.11 | 354.50 | 346.95 | 354.50 | 409 | +7.65(+2.21%) |
Feb 13, 2018 | 342.01 | 347.67 | 342.01 | 346.85 | 655 | -9.26(-2.60%) |
Feb 12, 2018 | 355.04 | 356.65 | 352.22 | 356.11 | 896 | +3.55(+1.01%) |
Feb 09, 2018 | 354.01 | 354.01 | 339.10 | 352.56 | 4,034 | +9.89(+2.89%) |
Feb 08, 2018 | 352.51 | 352.51 | 342.67 | 342.67 | 899 | -12.83(-3.61%) |
Feb 07, 2018 | 350.93 | 357.95 | 347.23 | 355.50 | 646 | -2.55(-0.71%) |
Feb 06, 2018 | 353.03 | 359.99 | 349.96 | 358.05 | 1,520 | +2.38(+0.67%) |
Feb 05, 2018 | 362.69 | 362.69 | 351.11 | 355.67 | 507 | -14.83(-4.00%) |
Feb 02, 2018 | 366.82 | 372.49 | 366.82 | 370.50 | 1,001 | +16.12(+4.55%) |
Feb 01, 2018 | 354.42 | 360.00 | 353.00 | 354.38 | 3,775 | -0.12(-0.03%) |
Jan 31, 2018 | 354.96 | 354.96 | 351.70 | 354.50 | 7,209 | -5.68(-1.58%) |
Jan 30, 2018 | 355.12 | 360.50 | 351.40 | 360.18 | 1,513 | +2.19(+0.61%) |
Jan 29, 2018 | 360.00 | 360.00 | 356.38 | 357.99 | 593 | +0.33(+0.09%) |
Jan 26, 2018 | 356.32 | 359.02 | 356.32 | 357.66 | 1,036 | -1.36(-0.38%) |
Jan 25, 2018 | 358.00 | 360.72 | 357.62 | 359.02 | 511 | +4.19(+1.18%) |
Jan 24, 2018 | 353.41 | 357.39 | 353.41 | 354.83 | 420 | +5.04(+1.44%) |
Jan 23, 2018 | 350.33 | 350.33 | 348.00 | 349.79 | 262 | +2.27(+0.65%) |
Jan 22, 2018 | 347.00 | 348.05 | 347.00 | 347.52 | 320 | -4.48(-1.27%) |
Jan 19, 2018 | 352.34 | 352.34 | 351.00 | 352.00 | 579 | +3.49(+1.00%) |
Jan 18, 2018 | 350.00 | 350.00 | 347.43 | 348.51 | 552 | -3.99(-1.13%) |
Jan 17, 2018 | 350.01 | 352.50 | 350.01 | 352.50 | 219 | -0.44(-0.12%) |
Jan 16, 2018 | 355.00 | 356.82 | 352.94 | 352.94 | 424 | -2.21(-0.62%) |
Jan 12, 2018 | 355.15 | 355.15 | 355.15 | 0 | +3.47(+0.99%) | |
Jan 11, 2018 | 351.66 | 352.61 | 351.66 | 351.68 | 1,740 | +7.38(+2.14%) |
Jan 10, 2018 | 346.30 | 346.30 | 346.07 | 344.30 | 754 | +3.30(+0.97%) |
Jan 09, 2018 | 340.11 | 343.39 | 340.11 | 341.00 | 313 | -0.88(-0.26%) |
Jan 08, 2018 | 341.93 | 342.64 | 340.86 | 341.88 | 258 | +1.88(+0.55%) |
Jan 05, 2018 | 340.00 | 340.60 | 338.25 | 340.00 | 4,766 | +1.30(+0.38%) |
Jan 04, 2018 | 339.76 | 340.00 | 337.00 | 338.70 | 926 | +8.77(+2.66%) |
Jan 03, 2018 | 330.80 | 330.80 | 327.57 | 329.93 | 178 | +2.43(+0.74%) |