Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2018 | 403.08 | 407.69 | 395.13 | 395.83 | 638,560 | -9.48(-2.34%) |
Jan 31, 2018 | 393.97 | 408.38 | 391.87 | 405.31 | 830,490 | +13.92(+3.56%) |
Jan 30, 2018 | 382.88 | 393.42 | 382.88 | 391.39 | 786,334 | +3.92(+1.01%) |
Jan 29, 2018 | 398.00 | 400.60 | 386.86 | 387.48 | 707,792 | -5.73(-1.46%) |
Jan 26, 2018 | 387.33 | 394.17 | 384.67 | 393.20 | 1,379,876 | +2.16(+0.55%) |
Jan 25, 2018 | 393.08 | 396.04 | 385.55 | 391.05 | 1,043,195 | -1.90(-0.48%) |
Jan 24, 2018 | 394.26 | 396.89 | 390.76 | 392.94 | 687,506 | -0.62(-0.16%) |
Jan 23, 2018 | 388.39 | 397.31 | 386.95 | 393.57 | 895,378 | +5.30(+1.36%) |
Jan 22, 2018 | 390.00 | 391.14 | 386.07 | 388.27 | 788,750 | -1.64(-0.42%) |
Jan 19, 2018 | 390.70 | 393.63 | 385.98 | 389.91 | 672,949 | +0.39(+0.10%) |
Jan 18, 2018 | 396.18 | 388.95 | 389.51 | 884,918 | -3.96(-1.01%) | |
Jan 17, 2018 | 399.68 | 402.91 | 391.04 | 393.48 | 704,761 | -5.52(-1.38%) |
Jan 16, 2018 | 388.94 | 403.01 | 388.66 | 399.00 | 943,519 | +10.82(+2.79%) |
Jan 12, 2018 | 388.18 | 388.18 | 388.18 | 0 | +0.50(+0.13%) | |
Jan 11, 2018 | 394.46 | 402.72 | 387.37 | 387.68 | 681,082 | -6.78(-1.72%) |
Jan 10, 2018 | 393.80 | 394.46 | 714,624 | -11.56(-2.85%) | ||
Jan 09, 2018 | 409.50 | 411.13 | 404.26 | 406.01 | 446,715 | -1.98(-0.48%) |
Jan 08, 2018 | 401.39 | 410.81 | 398.91 | 407.99 | 598,009 | +7.76(+1.94%) |
Jan 05, 2018 | 400.82 | 401.53 | 398.74 | 400.24 | 377,149 | +1.37(+0.34%) |
Jan 04, 2018 | 400.09 | 401.10 | 398.40 | 398.86 | 505,980 | -0.92(-0.23%) |
Jan 03, 2018 | 399.92 | 402.97 | 397.71 | 399.78 | 521,819 | +1.83(+0.46%) |