Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 841.31 | 841.31 | 842.16 | 0 | +0.85(+0.10%) | |
Apr 27, 2018 | 839.49 | 839.49 | 841.31 | 0 | +1.82(+0.22%) | |
Apr 26, 2018 | 837.48 | 837.48 | 839.49 | 0 | +2.01(+0.24%) | |
Apr 25, 2018 | 840.08 | 840.08 | 837.48 | 0 | -2.60(-0.31%) | |
Apr 24, 2018 | 841.50 | 841.50 | 840.08 | 0 | -1.42(-0.17%) | |
Apr 23, 2018 | 841.68 | 841.68 | 841.50 | 0 | -0.18(-0.02%) | |
Apr 20, 2018 | 844.13 | 844.13 | 841.68 | 0 | -2.45(-0.29%) | |
Apr 19, 2018 | 847.22 | 847.22 | 844.13 | 0 | -3.09(-0.36%) | |
Apr 18, 2018 | 850.24 | 850.24 | 847.22 | 0 | -3.02(-0.36%) | |
Apr 17, 2018 | 850.06 | 850.06 | 850.24 | 0 | +0.18(+0.02%) | |
Apr 16, 2018 | 849.23 | 849.23 | 850.06 | 0 | +0.83(+0.10%) | |
Apr 13, 2018 | 847.48 | 847.48 | 849.23 | 0 | +1.75(+0.21%) | |
Apr 12, 2018 | 849.82 | 849.82 | 847.48 | 0 | -2.34(-0.28%) | |
Apr 11, 2018 | 848.84 | 848.84 | 849.82 | 0 | +0.98(+0.12%) | |
Apr 10, 2018 | 849.50 | 849.50 | 848.84 | 0 | -0.66(-0.08%) | |
Apr 09, 2018 | 845.59 | 845.59 | 849.50 | 0 | +3.91(+0.46%) | |
Apr 05, 2018 | 845.59 | 845.59 | 845.59 | 0 | -3.01(-0.35%) | |
Apr 04, 2018 | 849.74 | 849.74 | 848.60 | 0 | -1.14(-0.13%) | |
Apr 03, 2018 | 852.65 | 852.65 | 849.74 | 0 | -2.91(-0.34%) | |
Apr 02, 2018 | 852.82 | 852.82 | 852.65 | 0 | -0.17(-0.02%) | |
Mar 29, 2018 | 852.82 | 852.82 | 852.82 | 0 | +1.97(+0.23%) | |
Mar 28, 2018 | 849.67 | 849.67 | 850.85 | 0 | +1.18(+0.14%) | |
Mar 27, 2018 | 848.18 | 848.18 | 849.67 | 0 | +1.49(+0.18%) | |
Mar 23, 2018 | 848.18 | 848.18 | 848.18 | 0 | +0.47(+0.06%) | |
Mar 22, 2018 | 844.33 | 844.33 | 847.71 | 0 | +3.38(+0.40%) | |
Mar 21, 2018 | 844.68 | 844.68 | 844.33 | 0 | -0.35(-0.04%) | |
Mar 20, 2018 | 846.27 | 846.27 | 844.68 | 0 | -1.59(-0.19%) | |
Mar 19, 2018 | 847.68 | 847.68 | 846.27 | 0 | -1.41(-0.17%) | |
Mar 16, 2018 | 849.31 | 849.31 | 847.68 | 0 | -1.63(-0.19%) | |
Mar 15, 2018 | 850.18 | 850.18 | 849.31 | 0 | -0.87(-0.10%) | |
Mar 14, 2018 | 848.37 | 848.37 | 850.18 | 0 | +1.81(+0.21%) | |
Mar 13, 2018 | 846.42 | 846.42 | 848.37 | 0 | +1.95(+0.23%) | |
Mar 12, 2018 | 844.03 | 844.03 | 846.42 | 0 | +2.39(+0.28%) | |
Mar 09, 2018 | 846.51 | 846.51 | 844.03 | 0 | -2.48(-0.29%) | |
Mar 08, 2018 | 844.15 | 844.15 | 846.51 | 0 | +2.36(+0.28%) | |
Mar 07, 2018 | 845.45 | 845.45 | 844.15 | 0 | -1.30(-0.15%) | |
Mar 02, 2018 | 845.45 | 845.45 | 845.45 | 0 | -3.12(-0.37%) | |
Mar 01, 2018 | 845.78 | 845.78 | 848.57 | 0 | +2.79(+0.33%) | |
Feb 28, 2018 | 844.27 | 844.27 | 845.78 | 0 | +1.51(+0.18%) | |
Feb 27, 2018 | 844.27 | 844.27 | 844.27 | 0 | -0.92(-0.11%) | |
Feb 26, 2018 | 844.63 | 844.63 | 845.19 | 0 | +0.56(+0.07%) | |
Feb 23, 2018 | 842.32 | 842.32 | 844.63 | 0 | +2.31(+0.27%) | |
Feb 22, 2018 | 840.93 | 840.93 | 842.32 | 0 | +1.39(+0.17%) | |
Feb 21, 2018 | 845.52 | 845.52 | 840.93 | 0 | -4.59(-0.54%) | |
Feb 20, 2018 | 847.19 | 847.19 | 845.52 | 0 | -1.67(-0.20%) | |
Feb 16, 2018 | 847.19 | 847.19 | 847.19 | 0 | +1.12(+0.13%) | |
Feb 15, 2018 | 845.24 | 845.24 | 846.07 | 0 | +0.83(+0.10%) | |
Feb 14, 2018 | 848.76 | 848.76 | 845.24 | 0 | -3.52(-0.41%) | |
Feb 13, 2018 | 847.36 | 847.36 | 848.76 | 0 | +1.40(+0.17%) | |
Feb 12, 2018 | 843.78 | 843.78 | 847.36 | 0 | +3.58(+0.42%) | |
Feb 09, 2018 | 845.62 | 845.62 | 843.78 | 0 | -1.84(-0.22%) | |
Feb 08, 2018 | 845.70 | 845.70 | 845.62 | 0 | -0.08(-0.01%) | |
Feb 07, 2018 | 845.70 | 0 | -4.60(-0.54%) | |||
Feb 06, 2018 | 853.56 | 853.56 | 850.30 | 0 | -3.26(-0.38%) | |
Feb 05, 2018 | 849.67 | 849.67 | 853.56 | 0 | +3.89(+0.46%) | |
Feb 02, 2018 | 849.67 | 849.67 | 849.67 | 0 | -3.27(-0.38%) |