Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 319.18 | 319.18 | 319.18 | 0 | +2.44(+0.77%) | |
Mar 28, 2018 | 319.93 | 321.78 | 315.93 | 316.74 | 0 | -2.80(-0.88%) |
Mar 27, 2018 | 322.94 | 324.19 | 317.96 | 319.54 | 0 | -2.54(-0.79%) |
Mar 26, 2018 | 319.37 | 322.52 | 317.35 | 322.07 | 0 | +5.90(+1.87%) |
Mar 23, 2018 | 322.12 | 325.34 | 315.92 | 316.17 | 0 | -4.57(-1.42%) |
Mar 22, 2018 | 323.62 | 327.39 | 320.74 | 320.74 | 0 | -5.40(-1.66%) |
Mar 21, 2018 | 323.30 | 328.76 | 322.71 | 326.14 | 0 | +3.78(+1.17%) |
Mar 20, 2018 | 323.34 | 324.81 | 321.82 | 322.36 | 0 | -0.54(-0.17%) |
Mar 19, 2018 | 323.48 | 324.80 | 320.30 | 322.90 | 0 | -1.65(-0.51%) |
Mar 16, 2018 | 322.73 | 325.34 | 321.33 | 324.56 | 0 | +1.84(+0.57%) |
Mar 15, 2018 | 325.89 | 326.05 | 321.81 | 322.71 | 0 | -2.66(-0.82%) |
Mar 14, 2018 | 330.33 | 330.33 | 324.60 | 325.37 | 0 | -3.69(-1.12%) |
Mar 13, 2018 | 328.93 | 331.29 | 328.48 | 329.06 | 0 | +1.73(+0.53%) |
Mar 12, 2018 | 327.30 | 328.94 | 326.31 | 327.33 | 0 | +0.12(+0.04%) |
Mar 09, 2018 | 324.04 | 327.25 | 322.15 | 327.21 | 0 | +5.10(+1.58%) |
Mar 08, 2018 | 323.17 | 323.17 | 319.63 | 322.11 | 0 | -0.12(-0.04%) |
Mar 07, 2018 | 322.97 | 322.23 | 0 | +0.36(+0.11%) | ||
Mar 06, 2018 | 319.31 | 321.96 | 318.13 | 321.87 | 0 | +3.70(+1.16%) |
Mar 05, 2018 | 315.23 | 319.77 | 314.96 | 318.17 | 0 | +1.22(+0.38%) |
Mar 02, 2018 | 313.67 | 317.52 | 311.37 | 316.95 | 0 | +0.98(+0.31%) |
Mar 01, 2018 | 318.49 | 319.79 | 312.21 | 315.96 | 0 | -2.72(-0.85%) |
Feb 28, 2018 | 325.26 | 325.56 | 318.68 | 318.68 | 0 | -5.53(-1.71%) |
Feb 27, 2018 | 331.86 | 333.87 | 324.21 | 324.22 | 0 | -6.82(-2.06%) |
Feb 26, 2018 | 330.25 | 331.69 | 326.78 | 331.04 | 0 | +1.68(+0.51%) |
Feb 23, 2018 | 328.29 | 329.39 | 326.00 | 329.36 | 0 | +2.34(+0.72%) |
Feb 22, 2018 | 326.53 | 327.02 | 0 | -0.98(-0.30%) | ||
Feb 21, 2018 | 331.18 | 334.87 | 327.90 | 328.00 | 0 | -2.34(-0.71%) |
Feb 20, 2018 | 333.65 | 334.43 | 328.95 | 330.34 | 0 | -4.00(-1.20%) |
Feb 16, 2018 | 334.34 | 334.34 | 334.34 | 0 | +0.04(+0.01%) | |
Feb 15, 2018 | 335.42 | 331.82 | 334.30 | 0 | +1.78(+0.54%) | |
Feb 14, 2018 | 326.28 | 333.12 | 325.65 | 332.52 | 0 | +4.68(+1.43%) |
Feb 13, 2018 | 327.84 | 0 | +0.94(+0.29%) | |||
Feb 12, 2018 | 323.48 | 328.34 | 322.52 | 326.90 | 0 | +5.91(+1.84%) |
Feb 09, 2018 | 321.56 | 323.68 | 313.56 | 320.99 | 0 | +2.32(+0.73%) |
Feb 08, 2018 | 330.74 | 331.02 | 318.67 | 318.67 | 0 | -12.33(-3.72%) |
Feb 07, 2018 | 329.86 | 337.79 | 329.64 | 330.99 | 0 | +0.09(+0.03%) |
Feb 06, 2018 | 319.83 | 332.05 | 317.55 | 330.90 | 0 | +1.69(+0.51%) |
Feb 05, 2018 | 333.15 | 336.62 | 323.74 | 329.21 | 0 | -7.14(-2.12%) |
Feb 02, 2018 | 344.56 | 344.58 | 334.93 | 336.35 | 0 | -10.27(-2.96%) |
Feb 01, 2018 | 346.06 | 350.11 | 345.71 | 346.62 | 0 | -2.29(-0.66%) |
Jan 31, 2018 | 354.36 | 356.28 | 347.41 | 348.92 | 0 | -2.42(-0.69%) |
Jan 30, 2018 | 349.82 | 352.40 | 347.87 | 351.34 | 0 | -1.63(-0.46%) |
Jan 29, 2018 | 360.87 | 360.92 | 352.50 | 352.96 | 0 | -9.00(-2.49%) |
Jan 26, 2018 | 363.24 | 363.56 | 360.39 | 361.96 | 0 | -0.05(-0.01%) |
Jan 25, 2018 | 365.90 | 365.90 | 359.35 | 362.01 | 0 | -3.14(-0.86%) |
Jan 24, 2018 | 366.66 | 369.14 | 363.13 | 365.15 | 0 | -0.54(-0.15%) |
Jan 23, 2018 | 364.90 | 366.02 | 363.19 | 365.69 | 0 | +0.64(+0.18%) |
Jan 22, 2018 | 364.56 | 365.05 | 361.98 | 365.05 | 0 | +1.30(+0.36%) |
Jan 19, 2018 | 360.97 | 363.88 | 360.77 | 363.75 | 0 | +3.16(+0.88%) |
Jan 18, 2018 | 362.99 | 363.03 | 360.27 | 360.60 | 0 | -0.86(-0.24%) |
Jan 17, 2018 | 356.98 | 362.10 | 356.61 | 361.45 | 0 | +6.32(+1.78%) |
Jan 16, 2018 | 360.92 | 361.24 | 354.49 | 355.13 | 0 | -4.48(-1.25%) |
Jan 12, 2018 | 359.61 | 359.61 | 359.61 | 0 | -0.65(-0.18%) | |
Jan 11, 2018 | 355.76 | 360.28 | 355.75 | 360.26 | 0 | +6.62(+1.87%) |
Jan 10, 2018 | 353.63 | 0 | -4.25(-1.19%) | |||
Jan 09, 2018 | 358.51 | 359.94 | 357.62 | 357.89 | 0 | -0.10(-0.03%) |
Jan 08, 2018 | 356.71 | 358.78 | 356.22 | 357.98 | 0 | +1.73(+0.48%) |
Jan 05, 2018 | 355.04 | 356.45 | 353.61 | 356.26 | 0 | +2.72(+0.77%) |
Jan 04, 2018 | 356.31 | 356.75 | 352.46 | 353.54 | 0 | -1.86(-0.52%) |
Jan 03, 2018 | 347.94 | 355.48 | 347.94 | 355.40 | 0 | +8.38(+2.41%) |