Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 413.00 | 420.84 | 405.34 | 420.47 | 61,625 | +6.72(+1.62%) |
Apr 27, 2018 | 416.36 | 418.60 | 411.13 | 413.75 | 49,502 | -2.24(-0.54%) |
Apr 26, 2018 | 420.84 | 423.08 | 409.45 | 415.99 | 54,219 | -7.47(-1.76%) |
Apr 25, 2018 | 422.71 | 433.54 | 418.23 | 423.45 | 67,392 | +2.24(+0.53%) |
Apr 24, 2018 | 408.89 | 428.31 | 402.17 | 421.21 | 119,182 | +8.21(+1.99%) |
Apr 23, 2018 | 410.38 | 417.48 | 408.14 | 413.00 | 61,171 | +1.49(+0.36%) |
Apr 20, 2018 | 408.89 | 416.99 | 404.60 | 411.50 | 66,811 | +1.12(+0.27%) |
Apr 19, 2018 | 418.60 | 419.35 | 408.52 | 410.38 | 71,083 | -7.84(-1.87%) |
Apr 18, 2018 | 413.37 | 419.91 | 410.28 | 418.23 | 87,635 | +2.61(+0.63%) |
Apr 17, 2018 | 412.62 | 418.42 | 407.77 | 415.61 | 80,048 | -5.60(-1.33%) |
Apr 16, 2018 | 420.09 | 423.83 | 414.12 | 421.21 | 56,177 | -5.97(-1.40%) |
Apr 13, 2018 | 402.17 | 432.79 | 402.17 | 427.19 | 107,672 | +12.32(+2.97%) |
Apr 12, 2018 | 420.09 | 421.22 | 407.77 | 414.87 | 88,144 | -14.19(-3.31%) |
Apr 11, 2018 | 428.68 | 431.12 | 419.18 | 429.06 | 73,087 | +10.08(+2.41%) |
Apr 10, 2018 | 415.99 | 424.20 | 410.76 | 418.97 | 111,432 | -15.31(-3.53%) |
Apr 09, 2018 | 431.30 | 435.40 | 411.31 | 434.28 | 70,803 | -4.11(-0.94%) |
Apr 06, 2018 | 424.20 | 447.73 | 415.99 | 438.39 | 113,953 | +26.14(+6.34%) |
Apr 05, 2018 | 412.25 | 417.11 | 405.53 | 412.25 | 66,753 | -8.21(-1.95%) |
Apr 04, 2018 | 452.58 | 452.95 | 417.48 | 420.47 | 102,610 | -11.95(-2.76%) |
Apr 03, 2018 | 438.76 | 450.71 | 429.80 | 432.42 | 73,564 | -14.94(-3.34%) |
Apr 02, 2018 | 425.32 | 462.29 | 421.54 | 447.35 | 151,895 | +24.65(+5.83%) |
Mar 29, 2018 | 422.71 | 422.71 | 422.71 | 0 | -14.19(-3.25%) | |
Mar 28, 2018 | 440.26 | 451.09 | 427.56 | 436.90 | 110,473 | -4.86(-1.10%) |
Mar 27, 2018 | 416.36 | 450.34 | 413.75 | 441.75 | 124,661 | +20.54(+4.88%) |
Mar 26, 2018 | 434.66 | 447.73 | 417.88 | 421.21 | 94,223 | -38.09(-8.29%) |
Mar 23, 2018 | 424.95 | 461.54 | 419.35 | 459.30 | 154,558 | +33.61(+7.89%) |
Mar 22, 2018 | 402.17 | 427.94 | 398.57 | 425.69 | 117,822 | +35.10(+8.99%) |
Mar 21, 2018 | 386.49 | 391.34 | 377.52 | 390.59 | 33,511 | +3.36(+0.87%) |
Mar 20, 2018 | 388.35 | 390.22 | 384.25 | 387.23 | 27,559 | -3.19(-0.82%) |
Mar 19, 2018 | 382.96 | 400.12 | 382.59 | 390.42 | 56,194 | +9.32(+2.45%) |
Mar 16, 2018 | 384.08 | 384.08 | 375.69 | 381.10 | 28,584 | -3.36(-0.87%) |
Mar 15, 2018 | 381.10 | 387.66 | 380.35 | 384.45 | 38,541 | -0.37(-0.10%) |
Mar 14, 2018 | 374.39 | 388.00 | 374.39 | 384.83 | 59,171 | +8.20(+2.18%) |
Mar 13, 2018 | 365.81 | 379.61 | 363.20 | 376.62 | 49,632 | +8.58(+2.33%) |
Mar 12, 2018 | 365.81 | 371.03 | 363.57 | 368.05 | 37,472 | +1.12(+0.30%) |
Mar 09, 2018 | 381.47 | 384.68 | 366.56 | 366.93 | 80,280 | -23.49(-6.02%) |
Mar 08, 2018 | 391.54 | 399.74 | 389.27 | 390.42 | 47,087 | -2.98(-0.76%) |
Mar 07, 2018 | 391.35 | 393.40 | 49,583 | -1.12(-0.28%) | ||
Mar 06, 2018 | 392.66 | 404.96 | 392.66 | 394.52 | 55,283 | -3.36(-0.84%) |
Mar 05, 2018 | 424.36 | 424.73 | 393.03 | 397.88 | 55,472 | -16.78(-4.05%) |
Mar 02, 2018 | 428.83 | 437.78 | 412.80 | 414.66 | 79,162 | -4.85(-1.16%) |
Mar 01, 2018 | 401.61 | 425.10 | 393.03 | 419.51 | 133,526 | +17.15(+4.26%) |
Feb 28, 2018 | 385.57 | 402.35 | 379.98 | 402.35 | 56,342 | +11.56(+2.96%) |
Feb 27, 2018 | 378.49 | 390.79 | 372.89 | 390.79 | 72,021 | +11.93(+3.15%) |
Feb 26, 2018 | 386.32 | 391.91 | 378.49 | 378.86 | 41,900 | -13.80(-3.51%) |
Feb 23, 2018 | 405.71 | 407.20 | 392.29 | 392.66 | 42,117 | -18.64(-4.53%) |
Feb 22, 2018 | 413.54 | 411.30 | 57,729 | +5.22(+1.29%) | ||
Feb 21, 2018 | 401.61 | 406.46 | 387.06 | 406.08 | 45,694 | +4.10(+1.02%) |
Feb 20, 2018 | 400.12 | 405.60 | 390.42 | 401.98 | 51,657 | +5.59(+1.41%) |
Feb 16, 2018 | 396.39 | 396.39 | 396.39 | 0 | -1.49(-0.37%) | |
Feb 15, 2018 | 397.51 | 410.89 | 397.13 | 397.88 | 60,605 | -9.32(-2.29%) |
Feb 14, 2018 | 432.56 | 434.80 | 405.52 | 407.20 | 66,004 | -22.37(-5.21%) |
Feb 13, 2018 | 443.00 | 444.12 | 426.78 | 429.58 | 52,590 | -6.34(-1.45%) |
Feb 12, 2018 | 441.13 | 453.81 | 426.59 | 435.92 | 83,155 | -16.03(-3.55%) |
Feb 09, 2018 | 456.80 | 499.31 | 441.13 | 451.95 | 170,946 | -27.59(-5.75%) |
Feb 08, 2018 | 423.24 | 479.54 | 422.86 | 479.54 | 181,391 | +52.58(+12.31%) |
Feb 07, 2018 | 430.69 | 432.56 | 409.07 | 426.96 | 106,013 | +0.00(+0.00%) |
Feb 06, 2018 | 477.31 | 478.05 | 423.24 | 426.96 | 213,193 | -5.22(-1.21%) |
Feb 05, 2018 | 410.93 | 453.81 | 398.44 | 432.19 | 229,358 | +37.66(+9.55%) |
Feb 02, 2018 | 376.25 | 396.01 | 375.69 | 394.52 | 104,901 | +22.00(+5.91%) |