Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 590.27 | 590.27 | 563.22 | 578.28 | 5,603 | -5.39(-0.92%) |
Apr 27, 2018 | 586.46 | 594.92 | 583.67 | 583.67 | 4,644 | -1.67(-0.29%) |
Apr 26, 2018 | 582.86 | 591.90 | 582.84 | 585.35 | 4,859 | -2.14(-0.36%) |
Apr 25, 2018 | 592.13 | 594.45 | 579.35 | 587.48 | 5,762 | +3.72(+0.64%) |
Apr 24, 2018 | 597.66 | 599.96 | 573.45 | 583.76 | 6,794 | -6.04(-1.02%) |
Apr 23, 2018 | 597.71 | 597.71 | 588.88 | 589.81 | 3,702 | -1.21(-0.20%) |
Apr 20, 2018 | 584.09 | 594.92 | 582.93 | 591.01 | 8,713 | +5.72(+0.98%) |
Apr 19, 2018 | 572.42 | 586.74 | 572.42 | 585.30 | 5,571 | +8.78(+1.52%) |
Apr 18, 2018 | 574.47 | 582.84 | 570.66 | 576.51 | 8,535 | +2.04(+0.36%) |
Apr 17, 2018 | 571.68 | 574.47 | 559.67 | 574.47 | 10,021 | +10.55(+1.87%) |
Apr 16, 2018 | 568.94 | 574.19 | 560.52 | 563.92 | 17,242 | -0.51(-0.09%) |
Apr 13, 2018 | 565.54 | 570.61 | 563.03 | 564.43 | 5,258 | -0.05(-0.01%) |
Apr 12, 2018 | 565.22 | 568.43 | 561.46 | 564.48 | 7,512 | -2.46(-0.43%) |
Apr 11, 2018 | 557.23 | 566.99 | 546.15 | 566.94 | 7,406 | +8.27(+1.48%) |
Apr 10, 2018 | 556.85 | 561.50 | 556.85 | 558.67 | 6,804 | +6.04(+1.09%) |
Apr 09, 2018 | 570.75 | 572.14 | 552.62 | 552.62 | 17,450 | -6.97(-1.25%) |
Apr 06, 2018 | 559.92 | 571.68 | 539.66 | 559.60 | 11,003 | -6.51(-1.15%) |
Apr 05, 2018 | 565.17 | 581.44 | 562.11 | 566.10 | 13,597 | +2.65(+0.47%) |
Apr 04, 2018 | 554.02 | 572.70 | 554.02 | 563.45 | 9,885 | +1.81(+0.32%) |
Apr 03, 2018 | 559.22 | 561.64 | 539.15 | 561.64 | 12,014 | +5.86(+1.05%) |
Apr 02, 2018 | 588.41 | 588.41 | 539.71 | 555.78 | 16,516 | -31.05(-5.29%) |
Mar 29, 2018 | 586.83 | 586.83 | 586.83 | 0 | -2.37(-0.40%) | |
Mar 28, 2018 | 585.48 | 594.09 | 584.69 | 589.20 | 4,955 | +8.23(+1.42%) |
Mar 27, 2018 | 580.93 | 594.92 | 578.19 | 580.98 | 4,140 | +0.28(+0.05%) |
Mar 26, 2018 | 562.62 | 581.90 | 562.62 | 580.70 | 12,554 | +24.36(+4.38%) |
Mar 23, 2018 | 564.85 | 577.26 | 563.69 | 556.34 | 6,364 | -8.37(-1.48%) |
Mar 22, 2018 | 580.98 | 587.48 | 564.71 | 564.71 | 10,066 | -20.92(-3.57%) |
Mar 21, 2018 | 580.00 | 600.50 | 580.00 | 585.62 | 7,732 | +6.41(+1.11%) |
Mar 20, 2018 | 571.68 | 583.21 | 569.82 | 579.21 | 13,225 | +11.25(+1.98%) |
Mar 19, 2018 | 564.29 | 567.96 | 557.69 | 567.96 | 13,890 | +4.18(+0.74%) |
Mar 16, 2018 | 563.78 | 570.80 | 556.30 | 563.78 | 29,432 | -0.84(-0.15%) |
Mar 15, 2018 | 564.24 | 572.61 | 551.81 | 564.62 | 13,824 | +4.93(+0.88%) |
Mar 14, 2018 | 561.04 | 562.73 | 544.35 | 559.69 | 16,883 | +2.56(+0.46%) |
Mar 13, 2018 | 562.14 | 569.84 | 552.36 | 557.13 | 8,508 | +0.05(+0.01%) |
Mar 12, 2018 | 559.03 | 567.43 | 554.77 | 557.09 | 10,361 | -2.78(-0.50%) |
Mar 09, 2018 | 579.03 | 580.46 | 559.87 | 559.87 | 6,227 | -16.24(-2.82%) |
Mar 08, 2018 | 572.76 | 589.92 | 572.76 | 576.10 | 8,087 | +6.45(+1.13%) |
Mar 07, 2018 | 549.62 | 584.22 | 548.37 | 569.66 | 13,299 | +15.73(+2.84%) |
Mar 06, 2018 | 536.21 | 554.30 | 531.57 | 553.93 | 8,634 | +13.92(+2.58%) |
Mar 05, 2018 | 534.36 | 556.99 | 529.72 | 540.02 | 18,943 | +11.50(+2.18%) |
Mar 02, 2018 | 533.43 | 553.28 | 522.72 | 528.51 | 10,529 | -9.18(-1.71%) |
Mar 01, 2018 | 545.72 | 558.48 | 533.43 | 537.70 | 9,507 | -8.63(-1.58%) |
Feb 28, 2018 | 498.22 | 577.96 | 498.22 | 546.33 | 30,266 | +42.40(+8.41%) |
Feb 27, 2018 | 519.19 | 519.19 | 503.93 | 503.93 | 4,023 | -6.31(-1.24%) |
Feb 26, 2018 | 500.03 | 522.67 | 489.58 | 510.24 | 11,469 | +2.04(+0.40%) |
Feb 23, 2018 | 533.38 | 542.80 | 506.20 | 508.20 | 7,462 | -32.56(-6.02%) |
Feb 22, 2018 | 496.32 | 540.76 | 491.92 | 540.76 | 4,912 | +52.05(+10.65%) |
Feb 21, 2018 | 496.69 | 479.48 | 488.71 | 11,725 | -7.98(-1.61%) | |
Feb 20, 2018 | 502.68 | 514.92 | 496.69 | 496.69 | 11,607 | -10.76(-2.12%) |
Feb 16, 2018 | 507.45 | 507.45 | 507.45 | 0 | -1.48(-0.29%) | |
Feb 15, 2018 | 524.15 | 526.75 | 502.72 | 508.94 | 11,013 | -11.50(-2.21%) |
Feb 14, 2018 | 524.15 | 531.25 | 520.44 | 520.44 | 10,752 | -0.23(-0.04%) |
Feb 13, 2018 | 523.64 | 531.57 | 514.80 | 520.67 | 6,522 | -4.41(-0.84%) |
Feb 12, 2018 | 505.74 | 526.01 | 501.01 | 525.08 | 6,979 | +18.74(+3.70%) |
Feb 09, 2018 | 497.25 | 506.34 | 487.97 | 506.34 | 4,284 | +2.13(+0.42%) |
Feb 08, 2018 | 512.23 | 512.23 | 504.21 | 504.21 | 3,365 | -8.72(-1.70%) |
Feb 07, 2018 | 514.88 | 501.89 | 512.93 | 5,744 | +11.04(+2.20%) | |
Feb 06, 2018 | 505.78 | 506.99 | 487.97 | 501.89 | 10,964 | -12.99(-2.52%) |
Feb 05, 2018 | 506.20 | 519.56 | 506.20 | 514.88 | 7,473 | +4.55(+0.89%) |
Feb 02, 2018 | 519.56 | 519.56 | 503.42 | 510.33 | 8,822 | -16.14(-3.07%) |