Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 570.72 | 572.36 | 561.84 | 562.42 | 97,817 | -7.91(-1.39%) |
Apr 27, 2018 | 568.18 | 572.44 | 567.92 | 570.33 | 84,618 | +1.28(+0.23%) |
Apr 26, 2018 | 571.72 | 574.10 | 567.73 | 569.05 | 60,353 | -3.54(-0.62%) |
Apr 25, 2018 | 572.30 | 577.13 | 569.80 | 572.59 | 62,872 | +0.06(+0.01%) |
Apr 24, 2018 | 576.11 | 578.74 | 570.49 | 572.53 | 133,226 | -3.08(-0.54%) |
Apr 23, 2018 | 576.40 | 581.73 | 574.67 | 575.62 | 63,423 | +0.69(+0.12%) |
Apr 20, 2018 | 577.20 | 581.75 | 571.53 | 574.92 | 141,504 | -2.69(-0.47%) |
Apr 19, 2018 | 578.52 | 583.84 | 576.69 | 577.61 | 61,442 | -2.56(-0.44%) |
Apr 18, 2018 | 580.73 | 584.64 | 578.87 | 580.18 | 100,078 | -1.00(-0.17%) |
Apr 17, 2018 | 582.23 | 590.16 | 580.21 | 581.17 | 55,959 | +1.21(+0.21%) |
Apr 16, 2018 | 580.29 | 586.25 | 579.87 | 579.96 | 95,202 | +3.39(+0.59%) |
Apr 13, 2018 | 584.03 | 584.08 | 574.95 | 576.58 | 64,565 | -4.44(-0.76%) |
Apr 12, 2018 | 577.95 | 584.96 | 577.43 | 581.02 | 82,586 | +6.31(+1.10%) |
Apr 11, 2018 | 575.90 | 581.74 | 572.46 | 574.71 | 54,140 | -3.93(-0.68%) |
Apr 10, 2018 | 586.53 | 589.05 | 577.98 | 578.64 | 93,391 | -1.12(-0.19%) |
Apr 09, 2018 | 583.62 | 589.40 | 579.40 | 579.76 | 70,260 | +0.36(+0.06%) |
Apr 06, 2018 | 590.00 | 592.59 | 576.07 | 579.40 | 81,281 | -15.74(-2.64%) |
Apr 05, 2018 | 599.51 | 600.08 | 595.11 | 595.14 | 43,586 | -1.73(-0.29%) |
Apr 04, 2018 | 585.75 | 599.63 | 583.96 | 596.87 | 63,760 | +3.30(+0.56%) |
Apr 03, 2018 | 589.00 | 596.47 | 586.62 | 593.57 | 64,767 | +7.35(+1.25%) |
Apr 02, 2018 | 601.35 | 604.83 | 580.59 | 586.22 | 65,309 | -15.12(-2.51%) |
Mar 29, 2018 | 601.35 | 601.35 | 601.35 | 0 | +9.28(+1.57%) | |
Mar 28, 2018 | 579.65 | 593.52 | 578.46 | 592.07 | 58,305 | +13.85(+2.39%) |
Mar 27, 2018 | 595.21 | 597.32 | 576.75 | 578.22 | 74,715 | -14.81(-2.50%) |
Mar 26, 2018 | 567.74 | 594.85 | 567.74 | 593.03 | 98,551 | +29.05(+5.15%) |
Mar 23, 2018 | 580.56 | 582.94 | 562.82 | 563.98 | 94,906 | -15.92(-2.75%) |
Mar 22, 2018 | 593.51 | 597.16 | 579.88 | 579.90 | 107,718 | -19.14(-3.20%) |
Mar 21, 2018 | 600.82 | 605.82 | 596.42 | 599.04 | 81,757 | -2.21(-0.37%) |
Mar 20, 2018 | 614.42 | 614.42 | 601.21 | 601.26 | 82,981 | -12.82(-2.09%) |
Mar 19, 2018 | 614.34 | 617.97 | 610.11 | 614.08 | 59,490 | -0.73(-0.12%) |
Mar 16, 2018 | 610.88 | 620.11 | 610.88 | 614.81 | 90,382 | +5.01(+0.82%) |
Mar 15, 2018 | 615.61 | 615.61 | 605.70 | 609.80 | 41,796 | -4.14(-0.67%) |
Mar 14, 2018 | 617.25 | 617.66 | 613.20 | 613.94 | 44,081 | -1.43(-0.23%) |
Mar 13, 2018 | 618.51 | 619.81 | 611.60 | 615.37 | 29,090 | +0.27(+0.04%) |
Mar 12, 2018 | 620.74 | 622.15 | 611.83 | 615.10 | 80,630 | -3.98(-0.64%) |
Mar 09, 2018 | 608.72 | 621.07 | 602.87 | 619.08 | 58,898 | +14.18(+2.34%) |
Mar 08, 2018 | 618.04 | 619.75 | 600.80 | 604.90 | 76,112 | -10.29(-1.67%) |
Mar 07, 2018 | 622.00 | 607.91 | 615.18 | 89,594 | -5.11(-0.82%) | |
Mar 06, 2018 | 604.39 | 622.99 | 598.13 | 620.29 | 102,644 | +16.58(+2.75%) |
Mar 05, 2018 | 578.60 | 605.27 | 575.12 | 603.71 | 62,041 | +22.38(+3.85%) |
Mar 02, 2018 | 570.20 | 584.99 | 567.85 | 581.33 | 66,126 | +9.91(+1.73%) |
Mar 01, 2018 | 586.75 | 586.75 | 570.25 | 571.42 | 57,881 | -11.82(-2.03%) |
Feb 28, 2018 | 589.30 | 599.44 | 582.14 | 583.24 | 84,049 | -3.55(-0.61%) |
Feb 27, 2018 | 587.31 | 592.61 | 583.43 | 586.79 | 47,272 | -1.23(-0.21%) |
Feb 26, 2018 | 586.12 | 589.14 | 578.93 | 588.02 | 40,396 | +5.25(+0.90%) |
Feb 23, 2018 | 584.21 | 588.27 | 576.57 | 582.77 | 64,666 | -0.77(-0.13%) |
Feb 22, 2018 | 577.23 | 595.20 | 571.70 | 583.54 | 90,773 | +14.16(+2.49%) |
Feb 21, 2018 | 568.22 | 579.97 | 566.38 | 569.38 | 37,012 | +2.55(+0.45%) |
Feb 20, 2018 | 569.88 | 569.88 | 559.49 | 566.83 | 55,980 | -6.53(-1.14%) |
Feb 16, 2018 | 573.36 | 573.36 | 573.36 | 0 | +6.06(+1.07%) | |
Feb 15, 2018 | 569.32 | 571.49 | 565.15 | 567.30 | 45,263 | +1.43(+0.25%) |
Feb 14, 2018 | 552.86 | 566.74 | 552.52 | 565.87 | 48,373 | +11.58(+2.09%) |
Feb 13, 2018 | 550.45 | 555.54 | 547.02 | 554.29 | 27,728 | +1.45(+0.26%) |
Feb 12, 2018 | 553.34 | 556.24 | 544.48 | 552.84 | 50,250 | +2.69(+0.49%) |
Feb 09, 2018 | 546.80 | 553.65 | 538.92 | 550.14 | 78,456 | +8.95(+1.65%) |
Feb 08, 2018 | 563.12 | 564.79 | 541.17 | 541.19 | 84,580 | -20.52(-3.65%) |
Feb 07, 2018 | 571.11 | 573.32 | 562.54 | 561.72 | 122,557 | -11.34(-1.98%) |
Feb 06, 2018 | 564.31 | 574.92 | 557.31 | 573.06 | 70,469 | -5.14(-0.89%) |
Feb 05, 2018 | 589.53 | 592.32 | 571.83 | 578.20 | 44,389 | -16.41(-2.76%) |
Feb 02, 2018 | 603.06 | 606.75 | 593.68 | 594.61 | 54,090 | -11.95(-1.97%) |