Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 506.91 | 513.51 | 504.57 | 507.80 | 12,953 | +2.09(+0.41%) |
Apr 27, 2018 | 504.77 | 507.46 | 498.60 | 505.72 | 12,443 | +0.60(+0.12%) |
Apr 26, 2018 | 501.72 | 518.99 | 501.72 | 505.12 | 11,759 | +0.08(+0.02%) |
Apr 25, 2018 | 499.01 | 510.72 | 498.81 | 505.04 | 14,938 | +6.03(+1.21%) |
Apr 24, 2018 | 508.73 | 514.44 | 491.37 | 499.01 | 22,613 | -9.38(-1.84%) |
Apr 23, 2018 | 516.77 | 525.16 | 508.18 | 508.38 | 26,343 | -3.26(-0.64%) |
Apr 20, 2018 | 511.32 | 514.44 | 503.26 | 511.64 | 11,861 | +2.62(+0.51%) |
Apr 19, 2018 | 507.52 | 514.25 | 503.61 | 509.02 | 10,924 | +1.38(+0.27%) |
Apr 18, 2018 | 500.41 | 510.12 | 496.78 | 507.64 | 13,736 | +9.04(+1.81%) |
Apr 17, 2018 | 507.29 | 511.19 | 496.73 | 498.61 | 15,253 | -6.51(-1.29%) |
Apr 16, 2018 | 508.80 | 514.25 | 500.46 | 505.12 | 15,904 | +1.86(+0.37%) |
Apr 13, 2018 | 498.60 | 519.57 | 496.79 | 503.26 | 27,176 | +4.85(+0.97%) |
Apr 12, 2018 | 491.28 | 500.07 | 487.04 | 498.41 | 20,436 | +9.12(+1.86%) |
Apr 11, 2018 | 481.68 | 495.01 | 480.87 | 489.29 | 18,496 | +3.76(+0.78%) |
Apr 10, 2018 | 489.18 | 490.36 | 484.62 | 485.52 | 16,811 | -0.34(-0.07%) |
Apr 09, 2018 | 491.95 | 491.95 | 478.56 | 485.87 | 18,302 | +9.64(+2.02%) |
Apr 06, 2018 | 479.96 | 486.48 | 475.30 | 476.23 | 9,030 | -10.04(-2.06%) |
Apr 05, 2018 | 481.73 | 503.26 | 476.47 | 486.27 | 21,547 | +4.46(+0.92%) |
Apr 04, 2018 | 469.88 | 481.81 | 469.88 | 481.81 | 5,839 | +4.54(+0.95%) |
Apr 03, 2018 | 471.58 | 479.02 | 469.40 | 477.27 | 9,789 | +3.37(+0.71%) |
Apr 02, 2018 | 473.53 | 480.70 | 462.39 | 473.90 | 9,446 | +2.87(+0.61%) |
Mar 29, 2018 | 471.03 | 471.03 | 471.03 | 0 | +6.16(+1.33%) | |
Mar 28, 2018 | 462.50 | 464.87 | 447.80 | 464.87 | 24,488 | +3.49(+0.76%) |
Mar 27, 2018 | 470.52 | 470.64 | 460.43 | 461.38 | 19,424 | -8.08(-1.72%) |
Mar 26, 2018 | 471.66 | 474.86 | 463.70 | 469.46 | 19,158 | +2.38(+0.51%) |
Mar 23, 2018 | 476.42 | 481.82 | 467.00 | 467.09 | 13,602 | -10.07(-2.11%) |
Mar 22, 2018 | 480.32 | 486.48 | 474.32 | 477.16 | 16,457 | -5.68(-1.18%) |
Mar 21, 2018 | 483.50 | 487.39 | 478.96 | 482.84 | 12,561 | -0.74(-0.15%) |
Mar 20, 2018 | 482.76 | 486.95 | 480.38 | 483.57 | 23,919 | +3.62(+0.75%) |
Mar 19, 2018 | 486.21 | 498.13 | 476.49 | 479.96 | 8,179 | -11.60(-2.36%) |
Mar 16, 2018 | 487.41 | 492.54 | 484.62 | 491.56 | 15,912 | +2.83(+0.58%) |
Mar 15, 2018 | 489.23 | 493.00 | 481.26 | 488.73 | 7,358 | +7.26(+1.51%) |
Mar 14, 2018 | 483.69 | 490.73 | 475.48 | 481.47 | 9,722 | +1.48(+0.31%) |
Mar 13, 2018 | 489.80 | 489.86 | 477.26 | 479.99 | 11,299 | -11.61(-2.36%) |
Mar 12, 2018 | 495.56 | 495.56 | 481.87 | 491.60 | 12,134 | +4.52(+0.93%) |
Mar 09, 2018 | 488.21 | 499.50 | 486.01 | 487.08 | 8,189 | -1.15(-0.23%) |
Mar 08, 2018 | 489.28 | 495.76 | 480.13 | 488.22 | 9,303 | +0.61(+0.12%) |
Mar 07, 2018 | 491.03 | 492.53 | 484.06 | 487.62 | 10,146 | -0.56(-0.12%) |
Mar 06, 2018 | 488.09 | 500.50 | 483.67 | 488.18 | 10,111 | +3.01(+0.62%) |
Mar 05, 2018 | 487.17 | 502.58 | 480.75 | 485.18 | 15,719 | +4.23(+0.88%) |
Mar 02, 2018 | 477.22 | 488.35 | 476.27 | 480.95 | 6,627 | +2.83(+0.59%) |
Mar 01, 2018 | 505.40 | 506.21 | 476.28 | 478.12 | 18,365 | -20.42(-4.10%) |
Feb 28, 2018 | 500.31 | 510.49 | 498.46 | 498.54 | 14,323 | +0.39(+0.08%) |
Feb 27, 2018 | 490.72 | 499.19 | 478.14 | 498.15 | 6,261 | +6.16(+1.25%) |
Feb 26, 2018 | 490.18 | 503.69 | 487.98 | 491.99 | 18,958 | +5.92(+1.22%) |
Feb 23, 2018 | 476.33 | 495.69 | 476.33 | 486.08 | 14,284 | +12.58(+2.66%) |
Feb 22, 2018 | 469.48 | 484.49 | 469.48 | 473.50 | 15,363 | +5.52(+1.18%) |
Feb 21, 2018 | 469.54 | 488.17 | 467.98 | 467.98 | 11,892 | -1.57(-0.33%) |
Feb 20, 2018 | 470.72 | 493.56 | 464.48 | 469.55 | 23,132 | +1.84(+0.39%) |
Feb 16, 2018 | 467.71 | 467.71 | 467.71 | 0 | +5.17(+1.12%) | |
Feb 15, 2018 | 466.11 | 466.11 | 452.96 | 462.54 | 14,350 | +2.82(+0.61%) |
Feb 14, 2018 | 453.81 | 465.17 | 448.62 | 459.72 | 13,845 | +6.55(+1.44%) |
Feb 13, 2018 | 449.18 | 461.94 | 449.18 | 453.17 | 8,827 | +4.11(+0.91%) |
Feb 12, 2018 | 459.25 | 462.41 | 449.06 | 449.06 | 22,210 | -7.19(-1.58%) |
Feb 09, 2018 | 467.12 | 468.45 | 443.90 | 456.26 | 22,019 | -4.45(-0.97%) |
Feb 08, 2018 | 484.23 | 485.52 | 456.00 | 460.71 | 15,896 | -22.21(-4.60%) |
Feb 07, 2018 | 489.91 | 489.91 | 476.98 | 482.92 | 22,032 | +19.48(+4.20%) |
Feb 06, 2018 | 455.38 | 469.32 | 455.38 | 463.44 | 18,687 | -3.52(-0.75%) |
Feb 05, 2018 | 472.65 | 476.33 | 453.15 | 466.97 | 23,598 | -14.08(-2.93%) |
Feb 02, 2018 | 489.34 | 494.76 | 472.57 | 481.05 | 13,890 | -8.28(-1.69%) |