Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 590.50 | 597.30 | 584.56 | 584.56 | 4,106 | -4.25(-0.72%) |
Apr 27, 2018 | 584.56 | 594.75 | 584.56 | 588.81 | 6,861 | +3.40(+0.58%) |
Apr 26, 2018 | 596.45 | 597.30 | 585.41 | 585.41 | 3,267 | -7.65(-1.29%) |
Apr 25, 2018 | 602.40 | 606.65 | 590.93 | 593.05 | 6,658 | -11.05(-1.83%) |
Apr 24, 2018 | 602.40 | 606.65 | 598.15 | 604.10 | 4,315 | +5.10(+0.85%) |
Apr 23, 2018 | 591.36 | 599.85 | 590.50 | 599.00 | 4,019 | +11.04(+1.88%) |
Apr 20, 2018 | 587.96 | 595.60 | 587.11 | 587.96 | 3,497 | -2.55(-0.43%) |
Apr 19, 2018 | 602.40 | 604.95 | 586.26 | 590.50 | 4,250 | -11.90(-1.97%) |
Apr 18, 2018 | 596.45 | 606.65 | 596.45 | 602.40 | 5,613 | +6.80(+1.14%) |
Apr 17, 2018 | 590.50 | 598.15 | 582.01 | 595.60 | 7,320 | +8.50(+1.45%) |
Apr 16, 2018 | 573.51 | 590.50 | 570.97 | 587.11 | 6,021 | +14.44(+2.52%) |
Apr 13, 2018 | 569.26 | 573.51 | 563.32 | 572.66 | 6,001 | +5.10(+0.90%) |
Apr 12, 2018 | 565.02 | 569.26 | 550.15 | 567.57 | 4,779 | +7.65(+1.37%) |
Apr 11, 2018 | 548.87 | 559.92 | 548.87 | 559.92 | 3,325 | +8.50(+1.54%) |
Apr 10, 2018 | 559.07 | 559.92 | 550.57 | 551.42 | 3,845 | -1.70(-0.31%) |
Apr 09, 2018 | 569.26 | 569.26 | 550.57 | 553.12 | 4,299 | -11.05(-1.96%) |
Apr 06, 2018 | 569.26 | 575.21 | 561.62 | 564.17 | 4,671 | -7.65(-1.34%) |
Apr 05, 2018 | 570.96 | 572.66 | 565.02 | 571.81 | 4,055 | +1.70(+0.30%) |
Apr 04, 2018 | 551.42 | 572.66 | 550.57 | 570.11 | 6,963 | +14.44(+2.60%) |
Apr 03, 2018 | 543.77 | 558.22 | 542.08 | 555.67 | 7,192 | +12.75(+2.35%) |
Apr 02, 2018 | 548.02 | 551.00 | 536.12 | 542.92 | 6,372 | -5.95(-1.08%) |
Mar 29, 2018 | 548.87 | 548.87 | 548.87 | 0 | +0.85(+0.16%) | |
Mar 28, 2018 | 525.08 | 555.67 | 523.38 | 548.02 | 12,164 | +24.64(+4.71%) |
Mar 27, 2018 | 523.38 | 531.30 | 517.55 | 523.38 | 5,580 | -2.50(-0.48%) |
Mar 26, 2018 | 531.72 | 532.55 | 520.05 | 525.88 | 5,054 | +3.33(+0.64%) |
Mar 23, 2018 | 547.55 | 551.72 | 521.72 | 522.55 | 5,955 | -24.17(-4.42%) |
Mar 22, 2018 | 550.05 | 560.05 | 546.72 | 546.72 | 5,793 | -10.00(-1.80%) |
Mar 21, 2018 | 556.72 | 560.05 | 550.47 | 556.72 | 4,570 | -0.83(-0.15%) |
Mar 20, 2018 | 554.22 | 560.05 | 549.22 | 557.55 | 7,948 | +1.67(+0.30%) |
Mar 19, 2018 | 555.05 | 557.14 | 545.88 | 555.89 | 5,631 | -1.67(-0.30%) |
Mar 16, 2018 | 548.39 | 557.55 | 543.80 | 557.55 | 9,019 | +10.00(+1.83%) |
Mar 15, 2018 | 551.72 | 553.39 | 538.38 | 547.55 | 5,824 | -5.83(-1.05%) |
Mar 14, 2018 | 547.55 | 553.39 | 545.05 | 553.39 | 5,278 | +8.33(+1.53%) |
Mar 13, 2018 | 547.55 | 552.55 | 543.38 | 545.05 | 4,606 | -1.67(-0.30%) |
Mar 12, 2018 | 544.22 | 547.55 | 536.72 | 546.72 | 3,972 | +4.17(+0.77%) |
Mar 09, 2018 | 538.38 | 543.38 | 530.88 | 542.55 | 4,460 | +8.33(+1.56%) |
Mar 08, 2018 | 540.88 | 542.55 | 530.88 | 534.22 | 5,219 | -6.67(-1.23%) |
Mar 07, 2018 | 540.88 | 540.88 | 6,911 | +10.83(+2.04%) | ||
Mar 06, 2018 | 520.88 | 530.88 | 516.72 | 530.05 | 6,220 | +10.00(+1.92%) |
Mar 05, 2018 | 503.38 | 520.05 | 500.05 | 520.05 | 9,381 | +17.50(+3.48%) |
Mar 02, 2018 | 479.21 | 502.55 | 460.88 | 502.55 | 17,016 | +37.50(+8.06%) |
Mar 01, 2018 | 459.21 | 472.55 | 455.04 | 465.04 | 6,988 | +5.83(+1.27%) |
Feb 28, 2018 | 465.88 | 470.05 | 458.38 | 459.21 | 7,041 | -5.00(-1.08%) |
Feb 27, 2018 | 488.38 | 489.21 | 462.54 | 464.21 | 7,409 | -23.33(-4.79%) |
Feb 26, 2018 | 496.71 | 497.13 | 485.88 | 487.55 | 3,635 | -5.83(-1.18%) |
Feb 23, 2018 | 485.05 | 495.88 | 483.37 | 493.38 | 5,006 | +12.50(+2.60%) |
Feb 22, 2018 | 480.05 | 480.88 | 2,694 | -2.50(-0.52%) | ||
Feb 21, 2018 | 490.05 | 495.26 | 480.05 | 483.38 | 4,760 | -1.67(-0.34%) |
Feb 20, 2018 | 494.21 | 500.88 | 484.21 | 485.05 | 4,674 | -11.67(-2.35%) |
Feb 16, 2018 | 496.71 | 496.71 | 496.71 | 0 | +2.50(+0.51%) | |
Feb 15, 2018 | 489.21 | 495.88 | 489.21 | 494.21 | 3,894 | +9.17(+1.89%) |
Feb 14, 2018 | 475.05 | 487.55 | 468.38 | 485.05 | 6,206 | +5.00(+1.04%) |
Feb 13, 2018 | 472.55 | 483.38 | 467.55 | 480.05 | 3,881 | +5.83(+1.23%) |
Feb 12, 2018 | 477.55 | 479.21 | 451.71 | 474.21 | 8,459 | -1.67(-0.35%) |
Feb 09, 2018 | 466.71 | 480.05 | 453.38 | 475.88 | 8,467 | +13.34(+2.88%) |
Feb 08, 2018 | 480.88 | 485.05 | 462.54 | 462.54 | 7,011 | -16.67(-3.48%) |
Feb 07, 2018 | 484.21 | 488.38 | 479.21 | 479.21 | 10,483 | -7.50(-1.54%) |
Feb 06, 2018 | 480.88 | 495.88 | 475.88 | 486.71 | 12,684 | -9.17(-1.85%) |
Feb 05, 2018 | 519.22 | 520.23 | 487.55 | 495.88 | 7,342 | -26.67(-5.10%) |
Feb 02, 2018 | 535.05 | 535.05 | 515.05 | 522.55 | 8,432 | -16.67(-3.09%) |