Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 370.62 | 370.62 | 370.62 | 0 | +0.99(+0.27%) | |
Mar 28, 2018 | 364.65 | 370.89 | 364.25 | 369.63 | 666,203 | +6.33(+1.74%) |
Mar 27, 2018 | 364.08 | 369.83 | 358.09 | 363.30 | 583,438 | +0.24(+0.07%) |
Mar 26, 2018 | 359.72 | 363.64 | 358.42 | 363.06 | 508,194 | +7.03(+1.97%) |
Mar 23, 2018 | 370.27 | 371.48 | 355.43 | 356.03 | 961,540 | -14.09(-3.81%) |
Mar 22, 2018 | 364.17 | 373.02 | 361.47 | 370.12 | 1,155,084 | +5.09(+1.39%) |
Mar 21, 2018 | 368.49 | 368.71 | 361.36 | 365.04 | 698,134 | -3.03(-0.82%) |
Mar 20, 2018 | 364.58 | 368.69 | 364.58 | 368.07 | 478,533 | +3.15(+0.86%) |
Mar 19, 2018 | 368.14 | 370.65 | 362.63 | 364.92 | 1,066,533 | -7.25(-1.95%) |
Mar 16, 2018 | 369.90 | 373.16 | 366.73 | 372.17 | 1,210,483 | +4.13(+1.12%) |
Mar 15, 2018 | 365.69 | 368.44 | 364.04 | 368.04 | 797,924 | +1.35(+0.37%) |
Mar 14, 2018 | 358.88 | 369.11 | 358.22 | 366.69 | 1,025,696 | +7.35(+2.04%) |
Mar 13, 2018 | 352.23 | 359.82 | 352.19 | 359.35 | 904,436 | +8.93(+2.55%) |
Mar 12, 2018 | 352.32 | 354.44 | 350.00 | 350.42 | 1,226,569 | +0.17(+0.05%) |
Mar 09, 2018 | 346.83 | 350.45 | 344.66 | 350.25 | 515,331 | +5.09(+1.47%) |
Mar 08, 2018 | 348.39 | 348.39 | 343.35 | 345.17 | 619,505 | -1.74(-0.50%) |
Mar 07, 2018 | 349.37 | 346.90 | 732,644 | -0.21(-0.06%) | ||
Mar 06, 2018 | 343.82 | 350.13 | 342.98 | 347.12 | 487,982 | +2.76(+0.80%) |
Mar 05, 2018 | 328.65 | 346.56 | 328.65 | 344.36 | 481,305 | +5.93(+1.75%) |
Mar 02, 2018 | 341.83 | 343.04 | 332.30 | 338.43 | 911,646 | -3.96(-1.16%) |
Mar 01, 2018 | 348.35 | 349.83 | 341.67 | 342.39 | 619,457 | -5.15(-1.48%) |
Feb 28, 2018 | 351.51 | 353.17 | 346.81 | 347.54 | 676,600 | +0.79(+0.23%) |
Feb 27, 2018 | 350.00 | 351.57 | 345.20 | 346.75 | 579,613 | -2.63(-0.75%) |
Feb 26, 2018 | 351.60 | 352.26 | 346.60 | 349.38 | 511,471 | -0.58(-0.17%) |
Feb 23, 2018 | 345.80 | 356.75 | 345.80 | 349.97 | 1,166,455 | +5.91(+1.72%) |
Feb 22, 2018 | 344.06 | 974,485 | +4.87(+1.44%) | |||
Feb 21, 2018 | 348.07 | 348.98 | 338.89 | 339.18 | 1,355,258 | -10.15(-2.91%) |
Feb 20, 2018 | 353.13 | 357.72 | 349.05 | 349.33 | 901,772 | -6.05(-1.70%) |
Feb 16, 2018 | 355.38 | 355.38 | 355.38 | 0 | -3.53(-0.98%) | |
Feb 15, 2018 | 370.10 | 353.39 | 358.91 | 3,197,346 | -25.13(-6.54%) | |
Feb 14, 2018 | 382.70 | 384.97 | 377.96 | 384.05 | 997,959 | -0.37(-0.10%) |
Feb 13, 2018 | 380.40 | 385.81 | 380.14 | 384.42 | 1,033,027 | +4.23(+1.11%) |
Feb 12, 2018 | 377.68 | 386.11 | 366.71 | 380.19 | 995,224 | +4.97(+1.32%) |
Feb 09, 2018 | 363.05 | 378.92 | 360.83 | 375.21 | 1,186,429 | +13.95(+3.86%) |
Feb 08, 2018 | 376.77 | 378.91 | 361.23 | 361.27 | 1,095,049 | -14.19(-3.78%) |
Feb 07, 2018 | 378.91 | 386.00 | 375.21 | 375.45 | 481,349 | -4.20(-1.11%) |
Feb 06, 2018 | 376.54 | 382.47 | 371.16 | 379.66 | 823,968 | -2.57(-0.67%) |
Feb 05, 2018 | 385.06 | 389.34 | 376.26 | 382.23 | 659,583 | -3.16(-0.82%) |
Feb 02, 2018 | 389.48 | 393.24 | 383.77 | 385.38 | 604,916 | -6.34(-1.62%) |
Feb 01, 2018 | 398.90 | 403.46 | 391.03 | 391.72 | 645,257 | -9.38(-2.34%) |
Jan 31, 2018 | 389.88 | 404.14 | 387.81 | 401.10 | 839,199 | +13.77(+3.56%) |
Jan 30, 2018 | 378.91 | 389.34 | 378.91 | 387.33 | 794,581 | +3.88(+1.01%) |
Jan 29, 2018 | 393.87 | 396.44 | 382.85 | 383.45 | 715,214 | -5.67(-1.46%) |
Jan 26, 2018 | 383.31 | 390.08 | 380.68 | 389.12 | 1,394,347 | +2.13(+0.55%) |
Jan 25, 2018 | 389.01 | 391.93 | 381.55 | 386.99 | 1,054,135 | -1.88(-0.48%) |
Jan 24, 2018 | 390.17 | 392.77 | 386.71 | 388.87 | 694,716 | -0.62(-0.16%) |
Jan 23, 2018 | 384.36 | 393.19 | 382.93 | 389.48 | 904,768 | +5.24(+1.36%) |
Jan 22, 2018 | 385.96 | 387.08 | 382.06 | 384.24 | 797,022 | -1.62(-0.42%) |
Jan 19, 2018 | 386.64 | 389.54 | 381.97 | 385.86 | 680,006 | +0.39(+0.10%) |
Jan 18, 2018 | 392.06 | 384.92 | 385.47 | 894,198 | -3.92(-1.01%) | |
Jan 17, 2018 | 395.54 | 398.73 | 386.98 | 389.39 | 712,151 | -5.46(-1.38%) |
Jan 16, 2018 | 384.90 | 398.83 | 384.63 | 394.86 | 953,414 | +10.71(+2.79%) |
Jan 12, 2018 | 384.15 | 384.15 | 384.15 | 0 | +0.49(+0.13%) | |
Jan 11, 2018 | 390.36 | 398.54 | 383.35 | 383.66 | 688,224 | -6.71(-1.72%) |
Jan 10, 2018 | 389.71 | 390.36 | 722,119 | -11.44(-2.85%) | ||
Jan 09, 2018 | 405.25 | 406.87 | 400.06 | 401.80 | 451,400 | -1.96(-0.48%) |
Jan 08, 2018 | 397.23 | 406.54 | 394.77 | 403.76 | 604,280 | +7.68(+1.94%) |
Jan 05, 2018 | 396.66 | 397.36 | 394.60 | 396.08 | 381,104 | +1.36(+0.34%) |
Jan 04, 2018 | 395.94 | 396.94 | 394.27 | 394.73 | 511,287 | -0.91(-0.23%) |
Jan 03, 2018 | 395.77 | 398.79 | 393.58 | 395.63 | 527,291 | +1.81(+0.46%) |