Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 862.82 | 863.08 | 858.58 | 860.62 | 40,774 | -1.87(-0.22%) |
Apr 27, 2018 | 862.87 | 863.36 | 859.85 | 862.50 | 46,003 | +0.77(+0.09%) |
Apr 26, 2018 | 861.40 | 863.16 | 860.34 | 861.73 | 28,736 | -0.74(-0.09%) |
Apr 25, 2018 | 859.58 | 863.32 | 858.35 | 862.47 | 45,008 | +4.10(+0.48%) |
Apr 24, 2018 | 860.29 | 861.40 | 857.60 | 858.37 | 41,023 | -0.91(-0.11%) |
Apr 23, 2018 | 856.78 | 860.50 | 856.12 | 859.28 | 29,634 | +2.64(+0.31%) |
Apr 20, 2018 | 858.51 | 861.21 | 851.51 | 856.65 | 56,655 | +0.56(+0.07%) |
Apr 19, 2018 | 860.33 | 861.55 | 853.82 | 856.09 | 58,315 | -3.36(-0.39%) |
Apr 18, 2018 | 859.22 | 864.32 | 854.34 | 859.45 | 58,098 | +2.89(+0.34%) |
Apr 17, 2018 | 855.10 | 860.83 | 854.37 | 856.56 | 56,690 | +4.18(+0.49%) |
Apr 16, 2018 | 855.16 | 858.34 | 849.78 | 852.38 | 50,605 | +0.99(+0.12%) |
Apr 13, 2018 | 857.79 | 857.79 | 848.43 | 851.39 | 54,509 | -2.88(-0.34%) |
Apr 12, 2018 | 860.83 | 860.83 | 853.83 | 854.27 | 45,096 | -0.41(-0.05%) |
Apr 11, 2018 | 854.60 | 861.33 | 852.98 | 854.68 | 88,425 | +1.42(+0.17%) |
Apr 10, 2018 | 842.51 | 857.36 | 835.47 | 853.25 | 95,385 | +51.43(+6.41%) |
Apr 09, 2018 | 811.60 | 811.60 | 800.06 | 801.82 | 37,451 | -4.78(-0.59%) |
Apr 06, 2018 | 812.18 | 816.66 | 801.15 | 806.61 | 30,852 | -6.67(-0.82%) |
Apr 05, 2018 | 817.81 | 823.52 | 811.41 | 813.28 | 26,361 | -1.14(-0.14%) |
Apr 04, 2018 | 805.12 | 820.35 | 802.92 | 814.43 | 32,922 | +2.68(+0.33%) |
Apr 03, 2018 | 813.12 | 816.36 | 803.94 | 811.75 | 31,972 | -1.49(-0.18%) |
Apr 02, 2018 | 815.03 | 816.57 | 800.96 | 813.24 | 41,461 | -4.84(-0.59%) |
Mar 29, 2018 | 818.09 | 818.09 | 818.09 | 0 | +2.21(+0.27%) | |
Mar 28, 2018 | 811.54 | 816.57 | 805.52 | 815.88 | 28,500 | +5.27(+0.65%) |
Mar 27, 2018 | 814.13 | 817.66 | 810.61 | 810.61 | 43,360 | -2.05(-0.25%) |
Mar 26, 2018 | 805.06 | 813.58 | 800.62 | 812.65 | 39,300 | +14.65(+1.84%) |
Mar 23, 2018 | 806.23 | 809.48 | 795.94 | 798.00 | 24,777 | -6.53(-0.81%) |
Mar 22, 2018 | 806.39 | 819.53 | 802.70 | 804.54 | 40,318 | -4.85(-0.60%) |
Mar 21, 2018 | 807.34 | 814.46 | 797.88 | 809.39 | 31,739 | +3.18(+0.39%) |
Mar 20, 2018 | 804.94 | 811.22 | 804.93 | 806.21 | 25,346 | +0.41(+0.05%) |
Mar 19, 2018 | 810.18 | 812.79 | 804.16 | 805.80 | 55,562 | -5.87(-0.72%) |
Mar 16, 2018 | 809.90 | 818.00 | 805.83 | 811.67 | 52,113 | +2.93(+0.36%) |
Mar 15, 2018 | 810.70 | 815.22 | 806.53 | 808.74 | 43,310 | -1.10(-0.14%) |
Mar 14, 2018 | 823.51 | 824.50 | 809.67 | 809.84 | 13,487 | -13.91(-1.69%) |
Mar 13, 2018 | 826.92 | 833.45 | 816.34 | 823.75 | 26,615 | -1.94(-0.23%) |
Mar 12, 2018 | 828.81 | 829.68 | 818.65 | 825.68 | 17,020 | -3.49(-0.42%) |
Mar 09, 2018 | 823.18 | 829.17 | 819.54 | 829.17 | 14,847 | +6.35(+0.77%) |
Mar 08, 2018 | 830.97 | 830.97 | 820.41 | 822.82 | 14,958 | -6.16(-0.74%) |
Mar 07, 2018 | 829.85 | 828.98 | 28,738 | +11.49(+1.41%) | ||
Mar 06, 2018 | 817.04 | 818.37 | 810.96 | 817.49 | 16,109 | +0.11(+0.01%) |
Mar 05, 2018 | 802.90 | 819.42 | 802.90 | 817.38 | 20,655 | +11.44(+1.42%) |
Mar 02, 2018 | 801.99 | 814.58 | 799.31 | 805.93 | 31,680 | +0.97(+0.12%) |
Mar 01, 2018 | 800.29 | 808.22 | 792.72 | 804.96 | 25,292 | +3.45(+0.43%) |
Feb 28, 2018 | 798.86 | 809.82 | 798.86 | 801.51 | 15,540 | +3.03(+0.38%) |
Feb 27, 2018 | 804.10 | 808.59 | 798.49 | 798.49 | 38,560 | -5.86(-0.73%) |
Feb 26, 2018 | 806.28 | 813.34 | 799.71 | 804.35 | 15,524 | +0.18(+0.02%) |
Feb 23, 2018 | 804.20 | 809.61 | 796.65 | 804.17 | 26,087 | +3.30(+0.41%) |
Feb 22, 2018 | 804.34 | 813.48 | 800.69 | 800.87 | 15,763 | -3.88(-0.48%) |
Feb 21, 2018 | 803.20 | 816.06 | 803.20 | 804.75 | 15,704 | -1.18(-0.15%) |
Feb 20, 2018 | 813.33 | 813.33 | 805.88 | 805.93 | 14,176 | -10.63(-1.30%) |
Feb 16, 2018 | 816.57 | 816.57 | 816.57 | 0 | +10.81(+1.34%) | |
Feb 15, 2018 | 812.49 | 820.58 | 803.15 | 805.76 | 23,319 | -2.30(-0.29%) |
Feb 14, 2018 | 798.04 | 813.48 | 796.70 | 808.06 | 19,277 | +8.80(+1.10%) |
Feb 13, 2018 | 804.74 | 818.73 | 795.71 | 799.26 | 61,739 | -10.08(-1.25%) |
Feb 12, 2018 | 801.89 | 820.53 | 794.08 | 809.34 | 47,252 | +11.64(+1.46%) |
Feb 09, 2018 | 785.77 | 803.63 | 781.03 | 797.70 | 33,515 | +13.87(+1.77%) |
Feb 08, 2018 | 802.66 | 808.32 | 782.75 | 783.83 | 21,203 | -20.02(-2.49%) |
Feb 07, 2018 | 820.61 | 803.85 | 803.85 | 33,252 | -4.51(-0.56%) | |
Feb 06, 2018 | 799.69 | 812.38 | 787.76 | 808.36 | 33,096 | -1.75(-0.22%) |
Feb 05, 2018 | 829.46 | 829.46 | 810.11 | 810.11 | 15,990 | -21.05(-2.53%) |
Feb 02, 2018 | 833.40 | 838.46 | 829.70 | 831.16 | 13,402 | -3.65(-0.44%) |