Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 566.20 | 566.20 | 559.92 | 559.93 | 287,046 | -4.08(-0.72%) |
Apr 27, 2018 | 563.86 | 566.48 | 562.33 | 564.01 | 98,028 | +0.40(+0.07%) |
Apr 26, 2018 | 562.00 | 566.90 | 560.53 | 563.61 | 155,855 | +2.94(+0.52%) |
Apr 25, 2018 | 562.01 | 564.34 | 553.93 | 560.67 | 151,283 | -1.21(-0.22%) |
Apr 24, 2018 | 561.93 | 573.01 | 557.08 | 561.88 | 174,204 | -12.47(-2.17%) |
Apr 23, 2018 | 577.10 | 582.07 | 573.24 | 574.35 | 82,009 | -2.41(-0.42%) |
Apr 20, 2018 | 578.26 | 580.79 | 572.27 | 576.76 | 170,595 | -0.61(-0.11%) |
Apr 19, 2018 | 584.61 | 584.61 | 573.42 | 577.37 | 132,214 | -8.26(-1.41%) |
Apr 18, 2018 | 584.48 | 589.96 | 578.53 | 585.63 | 161,145 | +4.06(+0.70%) |
Apr 17, 2018 | 573.82 | 582.73 | 573.47 | 581.57 | 155,838 | +10.81(+1.89%) |
Apr 16, 2018 | 570.49 | 575.88 | 569.55 | 570.76 | 122,597 | +2.55(+0.45%) |
Apr 13, 2018 | 572.30 | 572.30 | 565.02 | 568.21 | 104,596 | -1.55(-0.27%) |
Apr 12, 2018 | 568.25 | 575.43 | 567.06 | 569.76 | 170,360 | +4.59(+0.81%) |
Apr 11, 2018 | 565.22 | 581.21 | 561.88 | 565.17 | 214,725 | -6.11(-1.07%) |
Apr 10, 2018 | 563.71 | 574.48 | 561.59 | 571.28 | 169,959 | +11.06(+1.97%) |
Apr 09, 2018 | 553.56 | 569.86 | 553.56 | 560.22 | 131,584 | +4.96(+0.89%) |
Apr 06, 2018 | 573.36 | 576.48 | 552.12 | 555.26 | 255,535 | -22.41(-3.88%) |
Apr 05, 2018 | 577.98 | 581.90 | 573.88 | 577.67 | 188,574 | +3.14(+0.55%) |
Apr 04, 2018 | 559.46 | 576.24 | 546.04 | 574.53 | 286,916 | +5.95(+1.05%) |
Apr 03, 2018 | 566.45 | 574.27 | 561.62 | 568.58 | 279,317 | +5.90(+1.05%) |
Apr 02, 2018 | 575.00 | 578.36 | 556.62 | 562.68 | 266,760 | -12.35(-2.15%) |
Mar 29, 2018 | 575.03 | 575.03 | 575.03 | 0 | +3.13(+0.55%) | |
Mar 28, 2018 | 574.44 | 576.77 | 564.53 | 571.90 | 240,929 | -1.31(-0.23%) |
Mar 27, 2018 | 588.76 | 591.48 | 568.99 | 573.21 | 175,561 | -15.54(-2.64%) |
Mar 26, 2018 | 574.46 | 590.29 | 567.79 | 588.75 | 211,793 | +21.88(+3.86%) |
Mar 23, 2018 | 586.01 | 594.24 | 565.86 | 566.87 | 232,408 | -18.52(-3.16%) |
Mar 22, 2018 | 601.27 | 605.13 | 583.34 | 585.39 | 212,667 | -21.02(-3.47%) |
Mar 21, 2018 | 612.90 | 618.99 | 606.41 | 606.41 | 133,067 | -5.49(-0.90%) |
Mar 20, 2018 | 613.55 | 618.54 | 610.37 | 611.90 | 120,011 | +0.39(+0.06%) |
Mar 19, 2018 | 610.30 | 613.50 | 606.53 | 611.51 | 194,310 | -2.37(-0.39%) |
Mar 16, 2018 | 614.61 | 617.54 | 611.28 | 613.88 | 200,966 | +0.05(+0.01%) |
Mar 15, 2018 | 608.62 | 618.80 | 606.17 | 613.83 | 205,194 | +7.70(+1.27%) |
Mar 14, 2018 | 615.00 | 615.00 | 604.07 | 606.13 | 113,786 | -5.87(-0.96%) |
Mar 13, 2018 | 618.42 | 619.64 | 608.12 | 612.00 | 120,951 | -3.91(-0.63%) |
Mar 12, 2018 | 615.40 | 620.66 | 613.69 | 615.91 | 223,508 | -0.09(-0.01%) |
Mar 09, 2018 | 610.11 | 619.65 | 606.03 | 616.00 | 128,381 | +9.12(+1.50%) |
Mar 08, 2018 | 614.22 | 614.22 | 601.62 | 606.88 | 178,878 | -4.66(-0.76%) |
Mar 07, 2018 | 612.92 | 611.54 | 175,793 | +6.25(+1.03%) | ||
Mar 06, 2018 | 601.42 | 606.54 | 596.18 | 605.29 | 192,730 | +5.34(+0.89%) |
Mar 05, 2018 | 592.16 | 602.69 | 585.59 | 599.95 | 239,665 | +6.69(+1.13%) |
Mar 02, 2018 | 589.60 | 594.62 | 585.33 | 593.26 | 273,588 | -2.91(-0.49%) |
Mar 01, 2018 | 618.10 | 618.10 | 590.58 | 596.17 | 240,847 | -20.05(-3.25%) |
Feb 28, 2018 | 628.41 | 632.22 | 616.21 | 616.22 | 163,589 | -9.35(-1.49%) |
Feb 27, 2018 | 635.08 | 636.76 | 624.81 | 625.57 | 125,048 | -11.06(-1.74%) |
Feb 26, 2018 | 636.94 | 639.69 | 629.40 | 636.63 | 75,704 | +0.53(+0.08%) |
Feb 23, 2018 | 628.94 | 636.70 | 625.44 | 636.10 | 81,591 | +11.13(+1.78%) |
Feb 22, 2018 | 631.99 | 639.57 | 622.75 | 624.97 | 129,896 | -3.64(-0.58%) |
Feb 21, 2018 | 624.66 | 646.97 | 624.66 | 628.61 | 158,273 | +4.39(+0.70%) |
Feb 20, 2018 | 632.81 | 634.88 | 620.26 | 624.22 | 122,694 | -10.15(-1.60%) |
Feb 16, 2018 | 634.37 | 634.37 | 634.37 | 0 | +2.40(+0.38%) | |
Feb 15, 2018 | 625.81 | 632.69 | 619.35 | 631.97 | 141,065 | +7.30(+1.17%) |
Feb 14, 2018 | 611.51 | 625.00 | 608.17 | 624.67 | 177,571 | +10.98(+1.79%) |
Feb 13, 2018 | 611.62 | 617.35 | 603.00 | 613.69 | 139,099 | -0.18(-0.03%) |
Feb 12, 2018 | 605.54 | 619.22 | 602.13 | 613.87 | 167,981 | +13.50(+2.25%) |
Feb 09, 2018 | 614.06 | 637.99 | 580.43 | 600.37 | 413,202 | -0.63(-0.10%) |
Feb 08, 2018 | 644.04 | 646.44 | 601.00 | 601.00 | 261,910 | -40.96(-6.38%) |
Feb 07, 2018 | 636.71 | 649.71 | 636.71 | 641.96 | 166,025 | +4.68(+0.73%) |
Feb 06, 2018 | 623.20 | 641.61 | 618.68 | 637.28 | 209,970 | -7.85(-1.22%) |
Feb 05, 2018 | 666.34 | 667.63 | 635.32 | 645.13 | 150,241 | -22.03(-3.30%) |
Feb 02, 2018 | 680.97 | 680.97 | 666.17 | 667.16 | 176,030 | -16.95(-2.48%) |