Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 434.49 | 434.49 | 421.39 | 423.89 | 38,273 | -9.04(-2.09%) |
Apr 27, 2018 | 431.70 | 434.38 | 427.45 | 432.93 | 30,669 | +2.02(+0.47%) |
Apr 26, 2018 | 426.71 | 434.50 | 418.24 | 430.91 | 33,718 | +6.52(+1.54%) |
Apr 25, 2018 | 419.58 | 426.48 | 416.76 | 424.39 | 15,870 | +4.28(+1.02%) |
Apr 24, 2018 | 425.09 | 425.09 | 415.67 | 420.11 | 18,704 | +5.51(+1.33%) |
Apr 23, 2018 | 416.69 | 420.46 | 414.03 | 414.60 | 17,393 | -1.39(-0.33%) |
Apr 20, 2018 | 411.26 | 419.18 | 411.26 | 415.99 | 24,681 | +2.26(+0.55%) |
Apr 19, 2018 | 405.56 | 414.96 | 405.56 | 413.72 | 19,865 | +6.09(+1.49%) |
Apr 18, 2018 | 409.40 | 411.84 | 406.02 | 407.63 | 20,587 | -0.68(-0.17%) |
Apr 17, 2018 | 414.79 | 416.70 | 407.14 | 408.31 | 26,628 | -5.10(-1.23%) |
Apr 16, 2018 | 414.43 | 417.10 | 410.98 | 413.41 | 19,653 | +2.16(+0.52%) |
Apr 13, 2018 | 416.87 | 420.41 | 410.65 | 411.25 | 35,856 | -3.31(-0.80%) |
Apr 12, 2018 | 409.81 | 417.91 | 409.81 | 414.57 | 21,391 | +5.52(+1.35%) |
Apr 11, 2018 | 407.04 | 414.29 | 406.19 | 409.05 | 29,035 | +0.04(+0.01%) |
Apr 10, 2018 | 406.29 | 411.98 | 404.39 | 409.01 | 47,689 | +7.76(+1.93%) |
Apr 09, 2018 | 404.33 | 412.47 | 399.44 | 401.25 | 38,961 | +1.07(+0.27%) |
Apr 06, 2018 | 407.78 | 408.92 | 397.30 | 400.18 | 29,192 | -11.61(-2.82%) |
Apr 05, 2018 | 408.90 | 413.31 | 406.42 | 411.79 | 50,298 | +5.81(+1.43%) |
Apr 04, 2018 | 401.94 | 408.78 | 397.14 | 405.98 | 44,427 | +1.87(+0.46%) |
Apr 03, 2018 | 398.50 | 406.21 | 398.12 | 404.10 | 50,284 | +6.22(+1.56%) |
Apr 02, 2018 | 404.73 | 411.28 | 390.76 | 397.89 | 34,159 | -7.32(-1.81%) |
Mar 29, 2018 | 405.21 | 405.21 | 405.21 | 0 | -0.06(-0.01%) | |
Mar 28, 2018 | 400.59 | 408.61 | 395.39 | 405.27 | 43,761 | +5.30(+1.32%) |
Mar 27, 2018 | 416.59 | 416.74 | 392.41 | 399.98 | 28,715 | -16.61(-3.99%) |
Mar 26, 2018 | 404.76 | 417.23 | 400.50 | 416.59 | 48,436 | +18.77(+4.72%) |
Mar 23, 2018 | 421.62 | 421.62 | 397.72 | 397.82 | 25,527 | -21.66(-5.16%) |
Mar 22, 2018 | 430.46 | 430.46 | 418.69 | 419.48 | 24,707 | -13.93(-3.21%) |
Mar 21, 2018 | 435.12 | 436.74 | 427.67 | 433.41 | 34,857 | -1.78(-0.41%) |
Mar 20, 2018 | 441.06 | 444.20 | 433.81 | 435.19 | 28,650 | -5.21(-1.18%) |
Mar 19, 2018 | 441.09 | 441.09 | 428.76 | 440.39 | 38,064 | -2.38(-0.54%) |
Mar 16, 2018 | 441.07 | 448.07 | 437.43 | 442.78 | 80,062 | +1.58(+0.36%) |
Mar 15, 2018 | 440.44 | 441.21 | 435.53 | 441.20 | 26,655 | +2.66(+0.61%) |
Mar 14, 2018 | 444.35 | 446.64 | 438.12 | 438.54 | 33,981 | -4.61(-1.04%) |
Mar 13, 2018 | 447.09 | 454.08 | 440.96 | 443.15 | 40,345 | -2.96(-0.66%) |
Mar 12, 2018 | 447.06 | 450.71 | 437.33 | 446.11 | 35,822 | -0.74(-0.16%) |
Mar 09, 2018 | 432.09 | 448.69 | 427.11 | 446.84 | 35,879 | +17.05(+3.97%) |
Mar 08, 2018 | 436.52 | 438.27 | 429.16 | 429.79 | 46,067 | -6.72(-1.54%) |
Mar 07, 2018 | 420.80 | 439.29 | 420.39 | 436.52 | 30,878 | +13.24(+3.13%) |
Mar 06, 2018 | 419.00 | 429.11 | 411.36 | 423.28 | 23,951 | +4.30(+1.03%) |
Mar 05, 2018 | 406.87 | 420.16 | 406.87 | 418.98 | 21,503 | +9.92(+2.43%) |
Mar 02, 2018 | 401.95 | 410.89 | 395.02 | 409.05 | 14,943 | +4.65(+1.15%) |
Mar 01, 2018 | 400.24 | 411.28 | 394.49 | 404.41 | 34,934 | +5.53(+1.39%) |
Feb 28, 2018 | 411.72 | 414.20 | 398.88 | 398.88 | 25,951 | -10.96(-2.68%) |
Feb 27, 2018 | 423.08 | 423.08 | 407.45 | 409.85 | 26,411 | -11.11(-2.64%) |
Feb 26, 2018 | 420.45 | 423.38 | 416.08 | 420.96 | 14,338 | -0.48(-0.11%) |
Feb 23, 2018 | 421.30 | 421.44 | 416.44 | 421.44 | 22,673 | +5.65(+1.36%) |
Feb 22, 2018 | 415.78 | 415.78 | 20,550 | -5.05(-1.20%) | ||
Feb 21, 2018 | 419.89 | 425.75 | 419.14 | 420.83 | 22,580 | +1.86(+0.44%) |
Feb 20, 2018 | 426.04 | 426.57 | 417.30 | 418.97 | 17,121 | -9.02(-2.11%) |
Feb 16, 2018 | 427.98 | 427.98 | 427.98 | 0 | +2.45(+0.58%) | |
Feb 15, 2018 | 424.40 | 426.81 | 418.96 | 425.53 | 17,347 | +3.26(+0.77%) |
Feb 14, 2018 | 412.66 | 423.05 | 412.66 | 422.27 | 11,830 | +6.09(+1.46%) |
Feb 13, 2018 | 416.01 | 417.40 | 414.46 | 416.18 | 15,110 | -1.71(-0.41%) |
Feb 12, 2018 | 411.51 | 422.31 | 409.98 | 417.89 | 52,577 | +7.66(+1.87%) |
Feb 09, 2018 | 409.56 | 417.06 | 399.83 | 410.23 | 54,074 | +6.37(+1.58%) |
Feb 08, 2018 | 413.47 | 420.19 | 402.54 | 403.86 | 42,164 | -7.47(-1.82%) |
Feb 07, 2018 | 407.58 | 413.82 | 407.58 | 411.32 | 71,180 | +3.14(+0.77%) |
Feb 06, 2018 | 398.36 | 413.50 | 396.67 | 408.18 | 72,336 | -0.40(-0.10%) |
Feb 05, 2018 | 413.90 | 421.95 | 404.66 | 408.58 | 21,225 | -10.19(-2.43%) |
Feb 02, 2018 | 428.19 | 431.12 | 419.84 | 418.77 | 28,780 | -11.02(-2.56%) |