Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 446.07 | 448.94 | 442.06 | 442.76 | 566,400 | -2.67(-0.60%) |
Apr 27, 2018 | 445.04 | 446.55 | 441.33 | 445.43 | 436,892 | +1.64(+0.37%) |
Apr 26, 2018 | 435.54 | 447.00 | 434.69 | 443.80 | 839,700 | +8.92(+2.05%) |
Apr 25, 2018 | 436.39 | 438.10 | 432.25 | 434.88 | 843,100 | -1.26(-0.29%) |
Apr 24, 2018 | 443.82 | 444.10 | 432.28 | 436.14 | 1,211,778 | -5.22(-1.18%) |
Apr 23, 2018 | 445.88 | 446.89 | 440.25 | 441.36 | 576,269 | -3.88(-0.87%) |
Apr 20, 2018 | 446.43 | 447.91 | 442.00 | 445.24 | 753,052 | -0.54(-0.12%) |
Apr 19, 2018 | 444.58 | 447.34 | 443.18 | 445.78 | 618,783 | +1.56(+0.35%) |
Apr 18, 2018 | 448.72 | 448.72 | 443.29 | 444.22 | 791,298 | -3.07(-0.69%) |
Apr 17, 2018 | 448.50 | 450.14 | 445.14 | 447.29 | 1,611,023 | +1.69(+0.38%) |
Apr 16, 2018 | 448.28 | 451.22 | 445.45 | 445.60 | 929,949 | +0.07(+0.02%) |
Apr 13, 2018 | 457.92 | 457.92 | 442.42 | 445.54 | 576,169 | -7.00(-1.55%) |
Apr 12, 2018 | 450.26 | 459.73 | 449.13 | 452.53 | 787,520 | +6.54(+1.47%) |
Apr 11, 2018 | 447.51 | 452.91 | 444.60 | 446.00 | 647,091 | -7.34(-1.62%) |
Apr 10, 2018 | 449.06 | 457.52 | 448.28 | 453.34 | 736,804 | +10.88(+2.46%) |
Apr 09, 2018 | 447.53 | 453.51 | 441.67 | 442.45 | 659,042 | +1.04(+0.23%) |
Apr 06, 2018 | 449.47 | 453.17 | 435.77 | 441.42 | 610,752 | -15.69(-3.43%) |
Apr 05, 2018 | 456.54 | 462.35 | 454.65 | 457.11 | 466,778 | +1.77(+0.39%) |
Apr 04, 2018 | 437.89 | 456.96 | 437.79 | 455.33 | 555,049 | +6.44(+1.43%) |
Apr 03, 2018 | 443.57 | 449.88 | 440.02 | 448.90 | 666,625 | +8.26(+1.87%) |
Apr 02, 2018 | 456.56 | 458.27 | 433.05 | 440.64 | 878,776 | -19.29(-4.19%) |
Mar 29, 2018 | 459.93 | 459.93 | 459.93 | 0 | +11.62(+2.59%) | |
Mar 28, 2018 | 453.69 | 455.51 | 444.94 | 448.30 | 585,172 | -3.46(-0.77%) |
Mar 27, 2018 | 460.00 | 462.96 | 447.90 | 451.77 | 602,279 | -7.31(-1.59%) |
Mar 26, 2018 | 449.89 | 459.80 | 446.21 | 459.08 | 791,459 | +16.63(+3.76%) |
Mar 23, 2018 | 460.33 | 460.33 | 440.26 | 442.45 | 771,978 | -15.53(-3.39%) |
Mar 22, 2018 | 472.17 | 473.89 | 457.09 | 457.97 | 823,310 | -21.00(-4.39%) |
Mar 21, 2018 | 474.26 | 486.88 | 472.95 | 478.98 | 565,526 | +5.64(+1.19%) |
Mar 20, 2018 | 473.36 | 473.61 | 468.65 | 473.34 | 448,918 | +3.13(+0.67%) |
Mar 19, 2018 | 478.72 | 478.82 | 465.33 | 470.21 | 653,156 | -8.34(-1.74%) |
Mar 16, 2018 | 474.42 | 480.44 | 473.78 | 478.55 | 726,593 | +4.86(+1.03%) |
Mar 15, 2018 | 475.66 | 478.53 | 471.92 | 473.69 | 368,925 | -0.88(-0.18%) |
Mar 14, 2018 | 481.10 | 481.10 | 473.38 | 474.56 | 402,170 | -4.33(-0.90%) |
Mar 13, 2018 | 490.10 | 491.20 | 477.30 | 478.89 | 562,453 | -6.56(-1.35%) |
Mar 12, 2018 | 491.02 | 491.41 | 483.10 | 485.46 | 483,998 | -4.58(-0.93%) |
Mar 09, 2018 | 474.03 | 491.28 | 474.03 | 490.03 | 959,596 | +20.20(+4.30%) |
Mar 08, 2018 | 466.00 | 470.67 | 464.43 | 469.83 | 693,855 | +5.06(+1.09%) |
Mar 07, 2018 | 465.70 | 457.05 | 464.77 | 548,738 | -1.04(-0.22%) | |
Mar 06, 2018 | 466.11 | 458.59 | 465.82 | 456,344 | +5.33(+1.16%) | |
Mar 05, 2018 | 449.84 | 461.25 | 448.80 | 460.49 | 455,396 | +6.49(+1.43%) |
Mar 02, 2018 | 447.79 | 455.88 | 445.14 | 454.00 | 753,638 | +1.69(+0.37%) |
Mar 01, 2018 | 463.31 | 463.66 | 445.09 | 452.31 | 922,325 | -11.70(-2.52%) |
Feb 28, 2018 | 468.49 | 478.34 | 463.50 | 464.01 | 843,833 | -2.82(-0.60%) |
Feb 27, 2018 | 474.58 | 477.57 | 466.82 | 466.83 | 729,883 | -9.46(-1.99%) |
Feb 26, 2018 | 467.15 | 476.50 | 465.07 | 476.29 | 757,333 | +12.01(+2.59%) |
Feb 23, 2018 | 459.22 | 464.41 | 457.78 | 464.28 | 434,151 | +8.63(+1.89%) |
Feb 22, 2018 | 453.93 | 455.65 | 741,338 | -3.40(-0.74%) | ||
Feb 21, 2018 | 458.24 | 469.61 | 458.09 | 459.05 | 572,461 | +0.81(+0.18%) |
Feb 20, 2018 | 456.89 | 461.48 | 453.72 | 458.24 | 630,110 | +1.27(+0.28%) |
Feb 16, 2018 | 456.97 | 456.97 | 456.97 | 0 | +0.38(+0.08%) | |
Feb 15, 2018 | 461.46 | 462.56 | 448.59 | 456.59 | 767,243 | +0.60(+0.13%) |
Feb 14, 2018 | 437.38 | 456.34 | 436.11 | 456.00 | 778,394 | +15.77(+3.58%) |
Feb 13, 2018 | 440.23 | 611,700 | -3.47(-0.78%) | |||
Feb 12, 2018 | 444.49 | 449.41 | 439.05 | 443.70 | 726,352 | +3.27(+0.74%) |
Feb 09, 2018 | 436.66 | 444.21 | 422.27 | 440.43 | 1,111,354 | +10.24(+2.38%) |
Feb 08, 2018 | 451.17 | 453.08 | 429.87 | 430.19 | 1,228,728 | -19.32(-4.30%) |
Feb 07, 2018 | 451.98 | 453.48 | 449.29 | 449.51 | 792,449 | -2.50(-0.55%) |
Feb 06, 2018 | 431.39 | 454.80 | 428.39 | 452.01 | 1,271,253 | +2.30(+0.51%) |
Feb 05, 2018 | 456.04 | 467.05 | 437.89 | 449.71 | 1,326,333 | -13.36(-2.89%) |
Feb 02, 2018 | 477.38 | 477.38 | 460.95 | 463.07 | 956,924 | -14.25(-2.98%) |