Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 376.36 | 377.19 | 373.31 | 374.86 | 604,094 | -0.32(-0.09%) |
Apr 27, 2018 | 370.83 | 376.11 | 369.73 | 375.18 | 545,361 | +4.52(+1.22%) |
Apr 26, 2018 | 367.90 | 372.85 | 365.20 | 370.67 | 409,437 | +5.23(+1.43%) |
Apr 25, 2018 | 363.99 | 366.48 | 361.84 | 365.44 | 516,765 | +0.61(+0.17%) |
Apr 24, 2018 | 364.36 | 365.87 | 362.87 | 364.83 | 691,414 | +1.74(+0.48%) |
Apr 23, 2018 | 362.23 | 364.22 | 360.91 | 363.09 | 638,121 | +1.35(+0.37%) |
Apr 20, 2018 | 366.32 | 369.06 | 360.89 | 361.74 | 461,554 | -2.95(-0.81%) |
Apr 19, 2018 | 367.50 | 367.50 | 361.69 | 364.69 | 429,188 | -4.28(-1.16%) |
Apr 18, 2018 | 366.61 | 369.70 | 364.51 | 368.97 | 542,602 | +3.94(+1.08%) |
Apr 17, 2018 | 361.73 | 368.21 | 359.08 | 365.04 | 650,210 | +3.78(+1.05%) |
Apr 16, 2018 | 358.85 | 362.25 | 357.24 | 361.26 | 445,276 | +3.63(+1.01%) |
Apr 13, 2018 | 358.16 | 360.71 | 356.27 | 357.63 | 388,215 | +0.22(+0.06%) |
Apr 12, 2018 | 365.48 | 365.78 | 357.00 | 357.41 | 402,695 | -6.93(-1.90%) |
Apr 11, 2018 | 359.23 | 366.92 | 357.82 | 364.34 | 522,678 | +3.02(+0.84%) |
Apr 10, 2018 | 367.33 | 369.87 | 358.72 | 361.32 | 681,833 | -3.55(-0.97%) |
Apr 09, 2018 | 365.33 | 372.26 | 363.51 | 364.87 | 601,280 | +2.25(+0.62%) |
Apr 06, 2018 | 362.61 | 582,448 | -5.83(-1.58%) | |||
Apr 05, 2018 | 367.57 | 369.36 | 364.37 | 368.45 | 433,296 | +1.42(+0.39%) |
Apr 04, 2018 | 361.86 | 368.08 | 360.15 | 367.02 | 558,917 | +3.02(+0.83%) |
Apr 03, 2018 | 364.46 | 367.42 | 360.78 | 364.00 | 524,767 | +0.04(+0.01%) |
Apr 02, 2018 | 373.38 | 373.99 | 359.64 | 363.96 | 704,206 | -8.54(-2.29%) |
Mar 29, 2018 | 372.50 | 372.50 | 372.50 | 0 | +1.00(+0.27%) | |
Mar 28, 2018 | 366.50 | 372.77 | 366.10 | 371.50 | 662,839 | +6.36(+1.74%) |
Mar 27, 2018 | 365.93 | 371.71 | 359.90 | 365.14 | 580,492 | +0.24(+0.07%) |
Mar 26, 2018 | 361.54 | 365.49 | 360.23 | 364.90 | 505,628 | +7.06(+1.97%) |
Mar 23, 2018 | 372.14 | 373.37 | 357.23 | 357.84 | 956,685 | -14.16(-3.81%) |
Mar 22, 2018 | 366.02 | 374.92 | 363.31 | 372.00 | 1,149,252 | +5.11(+1.39%) |
Mar 21, 2018 | 370.36 | 370.58 | 363.19 | 366.89 | 694,610 | -3.05(-0.82%) |
Mar 20, 2018 | 366.43 | 370.56 | 366.43 | 369.94 | 476,117 | +3.16(+0.86%) |
Mar 19, 2018 | 370.01 | 372.53 | 364.47 | 366.77 | 1,061,148 | -7.29(-1.95%) |
Mar 16, 2018 | 371.78 | 375.05 | 368.59 | 374.06 | 1,204,372 | +4.15(+1.12%) |
Mar 15, 2018 | 367.55 | 370.31 | 365.89 | 369.91 | 793,895 | +1.35(+0.37%) |
Mar 14, 2018 | 360.71 | 370.98 | 360.04 | 368.56 | 1,020,517 | +7.38(+2.04%) |
Mar 13, 2018 | 354.02 | 361.65 | 353.97 | 361.17 | 899,870 | +8.97(+2.55%) |
Mar 12, 2018 | 354.11 | 356.24 | 351.78 | 352.20 | 1,220,376 | +0.17(+0.05%) |
Mar 09, 2018 | 348.59 | 352.23 | 346.41 | 352.03 | 512,729 | +5.11(+1.47%) |
Mar 08, 2018 | 350.16 | 350.16 | 345.09 | 346.92 | 616,377 | -1.75(-0.50%) |
Mar 07, 2018 | 351.14 | 348.66 | 728,945 | -0.21(-0.06%) | ||
Mar 06, 2018 | 345.56 | 351.90 | 344.72 | 348.88 | 485,518 | +2.77(+0.80%) |
Mar 05, 2018 | 330.32 | 348.32 | 330.32 | 346.11 | 478,875 | +5.96(+1.75%) |
Mar 02, 2018 | 343.57 | 344.78 | 333.99 | 340.15 | 907,043 | -3.98(-1.16%) |
Mar 01, 2018 | 350.11 | 351.60 | 343.41 | 344.13 | 616,330 | -5.18(-1.48%) |
Feb 28, 2018 | 353.30 | 354.96 | 348.57 | 349.30 | 673,184 | +0.79(+0.23%) |
Feb 27, 2018 | 351.77 | 353.36 | 346.95 | 348.51 | 576,687 | -2.65(-0.75%) |
Feb 26, 2018 | 353.38 | 354.04 | 348.36 | 351.16 | 508,889 | -0.59(-0.17%) |
Feb 23, 2018 | 347.56 | 358.56 | 347.56 | 351.75 | 1,160,566 | +5.94(+1.72%) |
Feb 22, 2018 | 345.80 | 969,565 | +4.90(+1.44%) | |||
Feb 21, 2018 | 349.84 | 350.75 | 340.61 | 340.90 | 1,348,416 | -10.20(-2.91%) |
Feb 20, 2018 | 354.93 | 359.54 | 350.82 | 351.11 | 897,219 | -6.07(-1.70%) |
Feb 16, 2018 | 357.18 | 357.18 | 357.18 | 0 | -3.55(-0.98%) | |
Feb 15, 2018 | 371.97 | 355.18 | 360.74 | 3,181,204 | -25.26(-6.54%) | |
Feb 14, 2018 | 384.64 | 386.92 | 379.88 | 385.99 | 992,921 | -0.37(-0.10%) |
Feb 13, 2018 | 382.33 | 387.76 | 382.07 | 386.37 | 1,027,811 | +4.25(+1.11%) |
Feb 12, 2018 | 379.60 | 388.07 | 368.57 | 382.11 | 990,200 | +4.99(+1.32%) |
Feb 09, 2018 | 364.89 | 380.84 | 362.66 | 377.12 | 1,180,439 | +14.02(+3.86%) |
Feb 08, 2018 | 378.68 | 380.83 | 363.06 | 363.10 | 1,089,521 | -14.26(-3.78%) |
Feb 07, 2018 | 380.83 | 387.96 | 377.11 | 377.36 | 478,919 | -4.23(-1.11%) |
Feb 06, 2018 | 378.45 | 384.41 | 373.04 | 381.58 | 819,809 | -2.59(-0.67%) |
Feb 05, 2018 | 387.01 | 391.32 | 378.17 | 384.17 | 656,253 | -3.17(-0.82%) |
Feb 02, 2018 | 391.46 | 395.23 | 385.72 | 387.34 | 601,862 | -6.37(-1.62%) |