Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 621.88 | 621.89 | 598.44 | 598.44 | 41,761 | -16.72(-2.72%) |
Apr 27, 2018 | 650.16 | 650.16 | 609.72 | 615.16 | 83,474 | -34.65(-5.33%) |
Apr 26, 2018 | 656.94 | 658.48 | 649.81 | 649.81 | 22,551 | -6.89(-1.05%) |
Apr 25, 2018 | 652.34 | 657.26 | 647.52 | 656.70 | 38,087 | +7.35(+1.13%) |
Apr 24, 2018 | 654.46 | 654.46 | 645.84 | 649.35 | 23,937 | -3.17(-0.49%) |
Apr 23, 2018 | 651.65 | 656.26 | 646.52 | 652.51 | 19,306 | +3.82(+0.59%) |
Apr 20, 2018 | 655.76 | 657.34 | 648.26 | 648.69 | 21,524 | -6.00(-0.92%) |
Apr 19, 2018 | 654.86 | 657.71 | 654.01 | 654.69 | 12,528 | +0.22(+0.03%) |
Apr 18, 2018 | 657.84 | 659.71 | 652.50 | 654.47 | 26,116 | -1.45(-0.22%) |
Apr 17, 2018 | 652.64 | 658.91 | 650.42 | 655.92 | 35,810 | +7.77(+1.20%) |
Apr 16, 2018 | 645.59 | 651.91 | 645.59 | 648.15 | 25,747 | +4.49(+0.70%) |
Apr 13, 2018 | 654.30 | 654.55 | 642.56 | 643.66 | 22,597 | -9.31(-1.43%) |
Apr 12, 2018 | 654.86 | 654.86 | 646.51 | 652.97 | 110,686 | +0.95(+0.15%) |
Apr 11, 2018 | 644.63 | 652.87 | 642.62 | 652.02 | 61,168 | +4.32(+0.67%) |
Apr 10, 2018 | 644.76 | 650.12 | 642.91 | 647.70 | 29,895 | +8.29(+1.30%) |
Apr 09, 2018 | 644.96 | 652.03 | 639.40 | 639.40 | 19,398 | -3.85(-0.60%) |
Apr 06, 2018 | 646.58 | 651.09 | 634.58 | 643.26 | 22,961 | -7.69(-1.18%) |
Apr 05, 2018 | 642.22 | 652.28 | 641.85 | 650.95 | 40,570 | +11.30(+1.77%) |
Apr 04, 2018 | 628.00 | 645.67 | 624.71 | 639.65 | 38,562 | +7.52(+1.19%) |
Apr 03, 2018 | 636.01 | 654.97 | 625.09 | 632.13 | 68,539 | -1.60(-0.25%) |
Apr 02, 2018 | 646.40 | 650.05 | 631.20 | 633.73 | 42,215 | -13.69(-2.11%) |
Mar 29, 2018 | 647.42 | 647.42 | 647.42 | 0 | +0.79(+0.12%) | |
Mar 28, 2018 | 645.28 | 657.95 | 642.42 | 646.63 | 31,538 | +1.35(+0.21%) |
Mar 27, 2018 | 654.21 | 656.77 | 641.24 | 645.28 | 22,743 | -8.73(-1.33%) |
Mar 26, 2018 | 644.81 | 659.79 | 638.87 | 654.01 | 48,603 | +15.92(+2.50%) |
Mar 23, 2018 | 645.91 | 655.80 | 638.04 | 638.09 | 46,082 | -8.29(-1.28%) |
Mar 22, 2018 | 649.79 | 657.75 | 640.72 | 646.38 | 47,831 | -7.02(-1.07%) |
Mar 21, 2018 | 653.93 | 660.13 | 652.70 | 653.40 | 12,284 | -1.16(-0.18%) |
Mar 20, 2018 | 658.15 | 661.09 | 650.68 | 654.56 | 28,050 | -4.22(-0.64%) |
Mar 19, 2018 | 663.24 | 681.71 | 650.38 | 658.78 | 28,049 | -6.42(-0.96%) |
Mar 16, 2018 | 662.41 | 676.70 | 662.41 | 665.19 | 64,556 | +3.16(+0.48%) |
Mar 15, 2018 | 667.80 | 670.49 | 657.97 | 662.04 | 29,069 | -3.57(-0.54%) |
Mar 14, 2018 | 675.85 | 675.85 | 662.87 | 665.61 | 27,911 | -7.28(-1.08%) |
Mar 13, 2018 | 685.94 | 696.27 | 672.39 | 672.89 | 54,843 | -11.84(-1.73%) |
Mar 12, 2018 | 676.90 | 692.93 | 676.90 | 684.74 | 68,740 | +8.22(+1.21%) |
Mar 09, 2018 | 666.33 | 679.78 | 665.28 | 676.52 | 37,596 | +10.66(+1.60%) |
Mar 08, 2018 | 662.03 | 669.23 | 660.51 | 665.86 | 31,356 | +5.10(+0.77%) |
Mar 07, 2018 | 662.35 | 644.81 | 660.76 | 40,954 | +8.20(+1.26%) | |
Mar 06, 2018 | 658.96 | 664.28 | 644.57 | 652.57 | 88,116 | -4.35(-0.66%) |
Mar 05, 2018 | 634.96 | 663.05 | 634.96 | 656.92 | 56,731 | +14.39(+2.24%) |
Mar 02, 2018 | 630.37 | 644.68 | 620.23 | 642.53 | 47,872 | +12.89(+2.05%) |
Mar 01, 2018 | 636.87 | 652.96 | 618.59 | 629.64 | 70,997 | -11.99(-1.87%) |
Feb 28, 2018 | 652.75 | 654.62 | 641.63 | 641.63 | 44,835 | -8.71(-1.34%) |
Feb 27, 2018 | 660.09 | 660.09 | 648.54 | 650.34 | 28,343 | -9.60(-1.45%) |
Feb 26, 2018 | 664.18 | 669.78 | 657.65 | 659.94 | 76,562 | +1.36(+0.21%) |
Feb 23, 2018 | 643.64 | 660.65 | 643.64 | 658.58 | 60,796 | +16.04(+2.50%) |
Feb 22, 2018 | 645.34 | 649.36 | 638.89 | 642.54 | 31,203 | -1.76(-0.27%) |
Feb 21, 2018 | 641.95 | 656.70 | 640.78 | 644.30 | 48,636 | +0.51(+0.08%) |
Feb 20, 2018 | 649.09 | 657.67 | 642.99 | 643.79 | 32,234 | -5.78(-0.89%) |
Feb 16, 2018 | 649.57 | 649.57 | 649.57 | 0 | -7.87(-1.20%) | |
Feb 15, 2018 | 650.59 | 661.14 | 645.56 | 657.44 | 28,031 | +8.28(+1.28%) |
Feb 14, 2018 | 636.15 | 653.34 | 635.24 | 649.16 | 61,115 | +10.78(+1.69%) |
Feb 13, 2018 | 636.89 | 640.91 | 631.60 | 638.38 | 26,222 | +1.42(+0.22%) |
Feb 12, 2018 | 629.68 | 644.70 | 622.06 | 636.96 | 72,139 | +9.93(+1.58%) |
Feb 09, 2018 | 640.11 | 643.12 | 616.14 | 627.02 | 44,353 | -9.77(-1.53%) |
Feb 08, 2018 | 657.53 | 661.81 | 636.79 | 636.79 | 43,994 | -20.94(-3.18%) |
Feb 07, 2018 | 653.22 | 668.58 | 653.22 | 657.73 | 55,402 | +2.63(+0.40%) |
Feb 06, 2018 | 649.46 | 655.87 | 636.83 | 655.10 | 76,701 | -3.80(-0.58%) |
Feb 05, 2018 | 661.89 | 649.53 | 658.90 | 60,772 | -1.18(-0.18%) | |
Feb 02, 2018 | 661.94 | 665.97 | 658.04 | 660.08 | 26,973 | -3.50(-0.53%) |