Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 308.21 | 308.61 | 302.37 | 302.45 | 0 | -5.23(-1.70%) |
Apr 27, 2018 | 306.21 | 309.18 | 305.81 | 307.68 | 0 | +1.19(+0.39%) |
Apr 26, 2018 | 306.75 | 307.52 | 303.18 | 306.49 | 0 | +0.58(+0.19%) |
Apr 25, 2018 | 305.63 | 306.92 | 301.40 | 305.91 | 0 | +0.15(+0.05%) |
Apr 24, 2018 | 311.58 | 313.73 | 303.67 | 305.76 | 0 | -4.53(-1.46%) |
Apr 23, 2018 | 310.18 | 312.20 | 308.70 | 310.29 | 0 | +0.86(+0.28%) |
Apr 20, 2018 | 313.20 | 314.17 | 308.72 | 309.42 | 0 | -3.66(-1.17%) |
Apr 19, 2018 | 321.01 | 321.01 | 310.38 | 313.09 | 0 | -8.58(-2.67%) |
Apr 18, 2018 | 323.61 | 324.29 | 321.61 | 321.67 | 0 | -0.89(-0.28%) |
Apr 17, 2018 | 320.17 | 323.52 | 319.74 | 322.56 | 0 | +4.26(+1.34%) |
Apr 16, 2018 | 317.28 | 320.13 | 315.84 | 318.30 | 0 | +2.71(+0.86%) |
Apr 13, 2018 | 318.15 | 318.50 | 314.06 | 315.59 | 0 | -0.73(-0.23%) |
Apr 12, 2018 | 318.26 | 318.74 | 315.43 | 316.32 | 0 | -0.86(-0.27%) |
Apr 11, 2018 | 317.77 | 320.30 | 316.90 | 317.18 | 0 | -2.35(-0.74%) |
Apr 10, 2018 | 320.88 | 322.26 | 318.37 | 319.53 | 0 | +1.80(+0.57%) |
Apr 09, 2018 | 322.40 | 322.66 | 317.60 | 317.73 | 0 | -3.55(-1.11%) |
Apr 06, 2018 | 325.95 | 327.42 | 318.18 | 321.28 | 0 | -6.52(-1.99%) |
Apr 05, 2018 | 325.60 | 329.82 | 325.57 | 327.81 | 0 | +3.30(+1.02%) |
Apr 04, 2018 | 312.88 | 325.25 | 311.31 | 324.51 | 0 | +10.58(+3.37%) |
Apr 03, 2018 | 311.96 | 314.98 | 308.65 | 313.92 | 0 | +2.88(+0.92%) |
Apr 02, 2018 | 318.52 | 318.57 | 307.55 | 311.05 | 0 | -8.13(-2.55%) |
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%) |