Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 584.42 | 587.39 | 563.19 | 563.19 | 1,967 | -27.01(-4.58%) |
Apr 27, 2018 | 575.49 | 598.09 | 575.49 | 590.20 | 2,651 | +14.84(+2.58%) |
Apr 26, 2018 | 578.42 | 587.21 | 571.20 | 575.36 | 1,687 | -1.49(-0.26%) |
Apr 25, 2018 | 578.63 | 588.56 | 564.34 | 576.85 | 2,504 | -1.14(-0.20%) |
Apr 24, 2018 | 572.20 | 600.19 | 562.62 | 577.99 | 8,105 | +13.58(+2.41%) |
Apr 23, 2018 | 555.47 | 568.48 | 551.76 | 564.41 | 7,484 | +15.47(+2.82%) |
Apr 20, 2018 | 541.03 | 555.83 | 539.60 | 548.94 | 3,823 | +10.98(+2.04%) |
Apr 19, 2018 | 515.08 | 539.74 | 515.08 | 537.96 | 5,420 | +27.24(+5.33%) |
Apr 18, 2018 | 523.02 | 527.38 | 510.08 | 510.72 | 3,197 | -7.00(-1.35%) |
Apr 17, 2018 | 547.04 | 548.11 | 506.58 | 517.72 | 6,278 | -23.67(-4.37%) |
Apr 16, 2018 | 539.74 | 543.32 | 527.59 | 541.39 | 2,340 | +10.01(+1.88%) |
Apr 13, 2018 | 575.77 | 575.77 | 524.31 | 531.38 | 7,691 | -26.16(-4.69%) |
Apr 12, 2018 | 535.53 | 566.26 | 535.53 | 557.54 | 5,287 | +31.10(+5.91%) |
Apr 11, 2018 | 523.80 | 532.38 | 518.78 | 526.45 | 1,121 | -7.43(-1.39%) |
Apr 10, 2018 | 531.09 | 539.74 | 516.66 | 533.88 | 3,448 | +26.16(+5.15%) |
Apr 09, 2018 | 516.22 | 542.32 | 506.36 | 507.72 | 4,751 | -2.22(-0.43%) |
Apr 06, 2018 | 536.24 | 543.71 | 490.26 | 509.93 | 6,607 | -44.47(-8.02%) |
Apr 05, 2018 | 555.97 | 559.05 | 540.33 | 554.40 | 3,074 | +7.01(+1.28%) |
Apr 04, 2018 | 506.00 | 548.68 | 502.42 | 547.39 | 8,920 | +22.16(+4.22%) |
Apr 03, 2018 | 512.58 | 531.88 | 509.32 | 525.23 | 3,220 | +20.02(+3.96%) |
Apr 02, 2018 | 527.16 | 539.26 | 486.99 | 505.21 | 11,948 | -32.38(-6.02%) |
Mar 29, 2018 | 537.60 | 537.60 | 537.60 | 0 | +13.94(+2.66%) | |
Mar 28, 2018 | 512.01 | 530.56 | 506.00 | 523.66 | 3,153 | +11.08(+2.16%) |
Mar 27, 2018 | 555.97 | 555.97 | 504.00 | 512.58 | 9,268 | -37.46(-6.81%) |
Mar 26, 2018 | 521.94 | 551.75 | 516.58 | 550.03 | 9,440 | +48.14(+9.59%) |
Mar 23, 2018 | 561.12 | 569.79 | 499.14 | 501.89 | 12,238 | -59.23(-10.56%) |
Mar 22, 2018 | 606.73 | 611.84 | 558.76 | 561.12 | 6,348 | -68.99(-10.95%) |
Mar 21, 2018 | 625.25 | 646.98 | 615.38 | 630.11 | 5,330 | +4.86(+0.78%) |
Mar 20, 2018 | 645.33 | 645.33 | 623.53 | 625.25 | 6,311 | +4.15(+0.67%) |
Mar 19, 2018 | 635.49 | 635.49 | 599.31 | 621.10 | 3,778 | -15.17(-2.38%) |
Mar 16, 2018 | 623.26 | 649.45 | 623.26 | 636.27 | 3,670 | +13.49(+2.17%) |
Mar 15, 2018 | 638.35 | 638.35 | 607.55 | 622.77 | 4,089 | +7.98(+1.30%) |
Mar 14, 2018 | 649.73 | 649.73 | 609.61 | 614.79 | 9,286 | -28.93(-4.49%) |
Mar 13, 2018 | 660.46 | 660.75 | 636.88 | 643.73 | 5,126 | -13.55(-2.06%) |
Mar 12, 2018 | 669.49 | 669.98 | 650.42 | 657.27 | 6,228 | -2.65(-0.40%) |
Mar 09, 2018 | 647.22 | 661.46 | 634.44 | 659.93 | 4,947 | +30.31(+4.81%) |
Mar 08, 2018 | 649.45 | 656.35 | 613.00 | 629.62 | 9,420 | -17.74(-2.74%) |
Mar 07, 2018 | 651.27 | 647.36 | 7,092 | +9.50(+1.49%) | ||
Mar 06, 2018 | 623.96 | 638.98 | 602.66 | 637.86 | 4,697 | +20.39(+3.30%) |
Mar 05, 2018 | 569.21 | 618.79 | 563.84 | 617.47 | 5,701 | +25.56(+4.32%) |
Mar 02, 2018 | 548.96 | 593.59 | 537.72 | 591.91 | 4,485 | +28.28(+5.02%) |
Mar 01, 2018 | 565.65 | 581.50 | 556.92 | 563.63 | 4,535 | +1.19(+0.21%) |
Feb 28, 2018 | 594.49 | 607.55 | 562.23 | 562.44 | 3,994 | -26.54(-4.51%) |
Feb 27, 2018 | 609.72 | 631.99 | 588.98 | 588.98 | 5,240 | -24.51(-4.00%) |
Feb 26, 2018 | 613.35 | 613.49 | 590.93 | 613.49 | 4,917 | +9.43(+1.56%) |
Feb 23, 2018 | 581.50 | 604.06 | 581.08 | 604.06 | 3,139 | +26.47(+4.58%) |
Feb 22, 2018 | 573.68 | 577.59 | 4,921 | -33.52(-5.49%) | ||
Feb 21, 2018 | 594.63 | 630.11 | 594.63 | 611.11 | 5,104 | +16.29(+2.74%) |
Feb 20, 2018 | 616.35 | 616.35 | 591.04 | 594.83 | 3,124 | -14.89(-2.44%) |
Feb 16, 2018 | 609.72 | 609.72 | 609.72 | 0 | +14.39(+2.42%) | |
Feb 15, 2018 | 598.89 | 608.24 | 588.00 | 595.32 | 4,478 | +3.90(+0.66%) |
Feb 14, 2018 | 549.10 | 592.46 | 543.10 | 591.42 | 6,639 | +46.12(+8.46%) |
Feb 13, 2018 | 531.20 | 546.17 | 528.56 | 545.30 | 1,939 | +8.14(+1.52%) |
Feb 12, 2018 | 540.37 | 554.84 | 524.45 | 537.16 | 3,459 | +7.96(+1.50%) |
Feb 09, 2018 | 522.39 | 535.55 | 486.01 | 529.20 | 4,100 | +29.12(+5.82%) |
Feb 08, 2018 | 567.82 | 567.82 | 500.08 | 500.08 | 4,349 | -62.00(-11.03%) |
Feb 07, 2018 | 568.30 | 544.14 | 562.08 | 5,460 | +17.94(+3.30%) | |
Feb 06, 2018 | 492.33 | 553.12 | 482.83 | 544.14 | 7,677 | -18.02(-3.20%) |
Feb 05, 2018 | 585.00 | 593.72 | 525.92 | 562.16 | 10,549 | -43.30(-7.15%) |
Feb 02, 2018 | 618.17 | 638.06 | 598.61 | 605.46 | 8,279 | -17.74(-2.85%) |