Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 590.51 | 590.51 | 563.45 | 578.52 | 5,601 | -5.39(-0.92%) |
Apr 27, 2018 | 586.70 | 595.16 | 583.91 | 583.91 | 4,642 | -1.67(-0.29%) |
Apr 26, 2018 | 583.10 | 592.14 | 583.07 | 585.59 | 4,857 | -2.14(-0.36%) |
Apr 25, 2018 | 592.37 | 594.70 | 579.59 | 587.72 | 5,760 | +3.72(+0.64%) |
Apr 24, 2018 | 597.91 | 600.21 | 573.68 | 584.00 | 6,791 | -6.04(-1.02%) |
Apr 23, 2018 | 597.95 | 597.95 | 589.12 | 590.05 | 3,701 | -1.21(-0.20%) |
Apr 20, 2018 | 584.33 | 595.16 | 583.17 | 591.26 | 8,710 | +5.72(+0.98%) |
Apr 19, 2018 | 572.66 | 586.98 | 572.66 | 585.54 | 5,569 | +8.79(+1.52%) |
Apr 18, 2018 | 574.71 | 583.07 | 570.89 | 576.75 | 8,531 | +2.05(+0.36%) |
Apr 17, 2018 | 571.91 | 574.71 | 559.90 | 574.71 | 10,017 | +10.56(+1.87%) |
Apr 16, 2018 | 569.17 | 574.43 | 560.76 | 564.15 | 17,235 | -0.51(-0.09%) |
Apr 13, 2018 | 565.78 | 570.85 | 563.27 | 564.66 | 5,256 | -0.05(-0.01%) |
Apr 12, 2018 | 565.45 | 568.66 | 561.69 | 564.71 | 7,509 | -2.46(-0.43%) |
Apr 11, 2018 | 557.45 | 567.22 | 546.38 | 567.17 | 7,403 | +8.28(+1.48%) |
Apr 10, 2018 | 557.08 | 561.73 | 557.08 | 558.90 | 6,801 | +6.04(+1.09%) |
Apr 09, 2018 | 570.99 | 572.38 | 552.85 | 552.85 | 17,443 | -6.98(-1.25%) |
Apr 06, 2018 | 560.15 | 571.91 | 539.88 | 559.83 | 10,998 | -6.51(-1.15%) |
Apr 05, 2018 | 565.40 | 581.68 | 562.34 | 566.34 | 13,592 | +2.65(+0.47%) |
Apr 04, 2018 | 554.25 | 572.94 | 554.25 | 563.68 | 9,881 | +1.81(+0.32%) |
Apr 03, 2018 | 559.45 | 561.87 | 539.37 | 561.87 | 12,009 | +5.86(+1.05%) |
Apr 02, 2018 | 588.65 | 588.65 | 539.93 | 556.01 | 16,509 | -31.06(-5.29%) |
Mar 29, 2018 | 587.07 | 587.07 | 587.07 | 0 | -2.37(-0.40%) | |
Mar 28, 2018 | 585.73 | 594.34 | 584.93 | 589.44 | 4,952 | +8.23(+1.42%) |
Mar 27, 2018 | 581.17 | 595.16 | 578.42 | 581.21 | 4,138 | +0.28(+0.05%) |
Mar 26, 2018 | 562.85 | 582.14 | 562.85 | 580.93 | 12,549 | +24.36(+4.38%) |
Mar 23, 2018 | 565.08 | 577.50 | 563.92 | 556.57 | 6,361 | -8.37(-1.48%) |
Mar 22, 2018 | 581.21 | 587.72 | 564.94 | 564.94 | 10,061 | -20.92(-3.57%) |
Mar 21, 2018 | 580.24 | 600.74 | 580.24 | 585.86 | 7,729 | +6.42(+1.11%) |
Mar 20, 2018 | 571.91 | 583.45 | 570.05 | 579.45 | 13,220 | +11.25(+1.98%) |
Mar 19, 2018 | 564.52 | 568.20 | 557.92 | 568.20 | 13,884 | +4.19(+0.74%) |
Mar 16, 2018 | 564.01 | 571.03 | 556.52 | 564.01 | 29,420 | -0.84(-0.15%) |
Mar 15, 2018 | 564.48 | 572.85 | 552.04 | 564.85 | 13,819 | +4.93(+0.88%) |
Mar 14, 2018 | 561.27 | 562.96 | 544.58 | 559.92 | 16,876 | +2.56(+0.46%) |
Mar 13, 2018 | 562.37 | 570.08 | 552.58 | 557.36 | 8,504 | +0.05(+0.01%) |
Mar 12, 2018 | 559.26 | 567.66 | 555.00 | 557.32 | 10,356 | -2.78(-0.50%) |
Mar 09, 2018 | 579.26 | 580.70 | 560.10 | 560.10 | 6,224 | -16.24(-2.82%) |
Mar 08, 2018 | 573.00 | 590.16 | 573.00 | 576.34 | 8,084 | +6.45(+1.13%) |
Mar 07, 2018 | 549.84 | 584.46 | 548.59 | 569.89 | 13,294 | +15.73(+2.84%) |
Mar 06, 2018 | 536.43 | 554.53 | 531.79 | 554.16 | 8,630 | +13.92(+2.58%) |
Mar 05, 2018 | 534.58 | 557.22 | 529.94 | 540.24 | 18,935 | +11.51(+2.18%) |
Mar 02, 2018 | 533.65 | 553.51 | 522.93 | 528.73 | 10,524 | -9.19(-1.71%) |
Mar 01, 2018 | 545.95 | 558.71 | 533.65 | 537.92 | 9,503 | -8.63(-1.58%) |
Feb 28, 2018 | 498.43 | 578.20 | 498.43 | 546.55 | 30,253 | +42.41(+8.41%) |
Feb 27, 2018 | 519.40 | 519.40 | 504.14 | 504.14 | 4,022 | -6.31(-1.24%) |
Feb 26, 2018 | 500.24 | 522.88 | 489.78 | 510.45 | 11,464 | +2.04(+0.40%) |
Feb 23, 2018 | 533.60 | 543.02 | 506.41 | 508.40 | 7,459 | -32.58(-6.02%) |
Feb 22, 2018 | 496.52 | 540.98 | 492.12 | 540.98 | 4,910 | +52.07(+10.65%) |
Feb 21, 2018 | 496.90 | 479.68 | 488.92 | 11,720 | -7.98(-1.61%) | |
Feb 20, 2018 | 502.88 | 515.13 | 496.90 | 496.90 | 11,602 | -10.76(-2.12%) |
Feb 16, 2018 | 507.66 | 507.66 | 507.66 | 0 | -1.49(-0.29%) | |
Feb 15, 2018 | 524.37 | 526.97 | 502.93 | 509.15 | 11,008 | -11.51(-2.21%) |
Feb 14, 2018 | 524.37 | 531.47 | 520.66 | 520.66 | 10,747 | -0.23(-0.04%) |
Feb 13, 2018 | 523.86 | 531.79 | 515.01 | 520.89 | 6,519 | -4.41(-0.84%) |
Feb 12, 2018 | 505.95 | 526.22 | 501.21 | 525.30 | 6,976 | +18.75(+3.70%) |
Feb 09, 2018 | 497.45 | 506.55 | 488.17 | 506.55 | 4,283 | +2.13(+0.42%) |
Feb 08, 2018 | 512.44 | 512.44 | 504.41 | 504.41 | 3,363 | -8.72(-1.70%) |
Feb 07, 2018 | 515.09 | 502.09 | 513.14 | 5,741 | +11.04(+2.20%) | |
Feb 06, 2018 | 505.99 | 507.20 | 488.17 | 502.09 | 10,960 | -12.99(-2.52%) |
Feb 05, 2018 | 506.41 | 519.77 | 506.41 | 515.09 | 7,470 | +4.55(+0.89%) |
Feb 02, 2018 | 519.77 | 519.77 | 503.62 | 510.54 | 8,819 | -16.15(-3.07%) |