Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 448.80 | 451.69 | 444.76 | 445.47 | 562,959 | -2.69(-0.60%) |
Apr 27, 2018 | 447.76 | 449.28 | 444.03 | 448.16 | 434,237 | +1.65(+0.37%) |
Apr 26, 2018 | 438.21 | 449.74 | 437.35 | 446.51 | 834,598 | +8.97(+2.05%) |
Apr 25, 2018 | 439.06 | 440.77 | 434.89 | 437.54 | 837,978 | -1.26(-0.29%) |
Apr 24, 2018 | 446.53 | 446.82 | 434.92 | 438.80 | 1,204,415 | -5.25(-1.18%) |
Apr 23, 2018 | 448.61 | 449.63 | 442.94 | 444.06 | 572,768 | -3.90(-0.87%) |
Apr 20, 2018 | 449.16 | 450.65 | 444.71 | 447.96 | 748,477 | -0.55(-0.12%) |
Apr 19, 2018 | 447.30 | 450.07 | 445.89 | 448.51 | 615,023 | +1.57(+0.35%) |
Apr 18, 2018 | 451.46 | 451.46 | 446.00 | 446.94 | 786,490 | -3.09(-0.69%) |
Apr 17, 2018 | 451.24 | 452.89 | 447.86 | 450.03 | 1,601,235 | +1.70(+0.38%) |
Apr 16, 2018 | 451.02 | 453.97 | 448.17 | 448.33 | 924,299 | +0.07(+0.02%) |
Apr 13, 2018 | 460.71 | 460.71 | 445.12 | 448.26 | 572,668 | -7.04(-1.55%) |
Apr 12, 2018 | 453.01 | 462.54 | 451.87 | 455.30 | 782,735 | +6.58(+1.47%) |
Apr 11, 2018 | 450.25 | 455.68 | 447.32 | 448.72 | 643,160 | -7.39(-1.62%) |
Apr 10, 2018 | 451.81 | 460.31 | 451.02 | 456.11 | 732,327 | +10.95(+2.46%) |
Apr 09, 2018 | 450.27 | 456.28 | 444.37 | 445.16 | 655,037 | +1.04(+0.23%) |
Apr 06, 2018 | 452.21 | 455.94 | 438.44 | 444.12 | 607,041 | -15.79(-3.43%) |
Apr 05, 2018 | 459.33 | 465.18 | 457.43 | 459.90 | 463,942 | +1.79(+0.39%) |
Apr 04, 2018 | 440.57 | 459.75 | 440.47 | 458.12 | 551,677 | +6.48(+1.43%) |
Apr 03, 2018 | 446.28 | 452.63 | 442.71 | 451.64 | 662,574 | +8.31(+1.87%) |
Apr 02, 2018 | 459.36 | 461.07 | 435.69 | 443.33 | 873,436 | -19.41(-4.19%) |
Mar 29, 2018 | 462.74 | 462.74 | 462.74 | 0 | +11.69(+2.59%) | |
Mar 28, 2018 | 456.46 | 458.30 | 447.66 | 451.05 | 581,617 | -3.48(-0.77%) |
Mar 27, 2018 | 462.81 | 465.79 | 450.63 | 454.53 | 598,620 | -7.35(-1.59%) |
Mar 26, 2018 | 452.64 | 462.61 | 448.94 | 461.88 | 786,650 | +16.73(+3.76%) |
Mar 23, 2018 | 463.14 | 463.14 | 442.95 | 445.15 | 767,287 | -15.62(-3.39%) |
Mar 22, 2018 | 475.06 | 476.79 | 459.89 | 460.77 | 818,308 | -21.13(-4.39%) |
Mar 21, 2018 | 477.16 | 489.86 | 475.84 | 481.91 | 562,090 | +5.67(+1.19%) |
Mar 20, 2018 | 476.25 | 476.51 | 471.52 | 476.24 | 446,190 | +3.15(+0.67%) |
Mar 19, 2018 | 481.64 | 481.75 | 468.18 | 473.08 | 649,188 | -8.40(-1.74%) |
Mar 16, 2018 | 477.32 | 483.38 | 476.68 | 481.48 | 722,178 | +4.90(+1.03%) |
Mar 15, 2018 | 478.57 | 481.45 | 474.81 | 476.58 | 366,683 | -0.88(-0.18%) |
Mar 14, 2018 | 484.04 | 484.04 | 476.27 | 477.46 | 399,727 | -4.36(-0.90%) |
Mar 13, 2018 | 493.10 | 494.21 | 480.22 | 481.82 | 559,036 | -6.60(-1.35%) |
Mar 12, 2018 | 494.02 | 494.41 | 486.05 | 488.42 | 481,058 | -4.61(-0.93%) |
Mar 09, 2018 | 476.93 | 494.28 | 476.93 | 493.03 | 953,765 | +20.32(+4.30%) |
Mar 08, 2018 | 468.85 | 473.54 | 467.27 | 472.71 | 689,639 | +5.09(+1.09%) |
Mar 07, 2018 | 468.54 | 459.84 | 467.62 | 545,404 | -1.05(-0.22%) | |
Mar 06, 2018 | 468.96 | 461.39 | 468.67 | 453,571 | +5.36(+1.16%) | |
Mar 05, 2018 | 452.59 | 464.07 | 451.54 | 463.30 | 452,629 | +6.53(+1.43%) |
Mar 02, 2018 | 450.52 | 458.66 | 447.86 | 456.78 | 749,059 | +1.70(+0.37%) |
Mar 01, 2018 | 466.14 | 466.50 | 447.81 | 455.08 | 916,721 | -11.77(-2.52%) |
Feb 28, 2018 | 471.36 | 481.27 | 466.34 | 466.85 | 838,706 | -2.84(-0.60%) |
Feb 27, 2018 | 477.48 | 480.49 | 469.68 | 469.68 | 725,448 | -9.52(-1.99%) |
Feb 26, 2018 | 470.01 | 479.41 | 467.92 | 479.20 | 752,731 | +12.08(+2.59%) |
Feb 23, 2018 | 462.03 | 467.25 | 460.57 | 467.12 | 431,513 | +8.68(+1.89%) |
Feb 22, 2018 | 456.70 | 458.43 | 736,833 | -3.42(-0.74%) | ||
Feb 21, 2018 | 461.04 | 472.48 | 460.89 | 461.86 | 568,983 | +0.82(+0.18%) |
Feb 20, 2018 | 459.68 | 464.30 | 456.50 | 461.04 | 626,281 | +1.27(+0.28%) |
Feb 16, 2018 | 459.77 | 459.77 | 459.77 | 0 | +0.38(+0.08%) | |
Feb 15, 2018 | 464.28 | 465.38 | 451.33 | 459.38 | 762,582 | +0.60(+0.13%) |
Feb 14, 2018 | 440.06 | 459.13 | 438.78 | 458.78 | 773,664 | +15.86(+3.58%) |
Feb 13, 2018 | 442.92 | 607,983 | -3.49(-0.78%) | |||
Feb 12, 2018 | 447.21 | 452.15 | 441.74 | 446.41 | 721,939 | +3.29(+0.74%) |
Feb 09, 2018 | 439.33 | 446.93 | 424.85 | 443.12 | 1,104,601 | +10.31(+2.38%) |
Feb 08, 2018 | 453.93 | 455.85 | 432.50 | 432.82 | 1,221,262 | -19.44(-4.30%) |
Feb 07, 2018 | 454.74 | 456.25 | 452.04 | 452.26 | 787,634 | -2.51(-0.55%) |
Feb 06, 2018 | 434.03 | 457.58 | 431.01 | 454.77 | 1,263,528 | +2.31(+0.51%) |
Feb 05, 2018 | 458.82 | 469.90 | 440.56 | 452.46 | 1,318,274 | -13.44(-2.89%) |
Feb 02, 2018 | 480.30 | 480.30 | 463.77 | 465.90 | 951,110 | -14.33(-2.98%) |