Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 504.32 | 509.89 | 502.65 | 503.76 | 303,561 | -1.49(-0.29%) |
Apr 27, 2018 | 504.13 | 508.68 | 500.79 | 505.25 | 243,996 | -2.97(-0.58%) |
Apr 26, 2018 | 503.02 | 510.44 | 500.05 | 508.22 | 263,960 | +6.13(+1.22%) |
Apr 25, 2018 | 494.11 | 503.30 | 490.77 | 502.09 | 211,644 | +4.27(+0.86%) |
Apr 24, 2018 | 505.43 | 508.77 | 494.30 | 497.82 | 353,616 | -3.90(-0.78%) |
Apr 23, 2018 | 496.52 | 502.09 | 491.51 | 501.72 | 296,481 | +3.53(+0.71%) |
Apr 20, 2018 | 497.64 | 502.28 | 491.51 | 498.19 | 422,006 | -3.53(-0.70%) |
Apr 19, 2018 | 504.50 | 506.73 | 495.60 | 501.72 | 479,543 | -0.93(-0.18%) |
Apr 18, 2018 | 498.38 | 508.22 | 495.97 | 502.65 | 463,101 | +13.18(+2.69%) |
Apr 17, 2018 | 488.17 | 491.70 | 484.64 | 489.47 | 286,456 | +1.67(+0.34%) |
Apr 16, 2018 | 486.13 | 490.58 | 481.12 | 487.80 | 340,708 | -0.19(-0.04%) |
Apr 13, 2018 | 484.27 | 491.51 | 484.09 | 487.98 | 293,599 | +3.90(+0.81%) |
Apr 12, 2018 | 481.12 | 487.80 | 475.71 | 484.09 | 339,570 | +5.20(+1.09%) |
Apr 11, 2018 | 466.08 | 482.60 | 465.71 | 478.89 | 828,455 | +12.99(+2.79%) |
Apr 10, 2018 | 449.56 | 470.91 | 449.56 | 465.90 | 555,874 | +23.76(+5.37%) |
Apr 09, 2018 | 446.78 | 448.06 | 441.58 | 442.14 | 237,472 | -1.49(-0.33%) |
Apr 06, 2018 | 449.75 | 452.90 | 437.31 | 443.62 | 301,980 | -10.02(-2.21%) |
Apr 05, 2018 | 443.62 | 459.31 | 443.62 | 453.65 | 379,415 | +11.51(+2.60%) |
Apr 04, 2018 | 432.49 | 442.88 | 428.59 | 442.14 | 374,434 | +0.56(+0.13%) |
Apr 03, 2018 | 435.45 | 443.06 | 428.03 | 441.58 | 324,914 | +9.09(+2.10%) |
Apr 02, 2018 | 440.47 | 442.51 | 424.26 | 432.49 | 396,920 | -10.58(-2.39%) |
Mar 29, 2018 | 443.06 | 443.06 | 443.06 | 0 | +9.65(+2.23%) | |
Mar 28, 2018 | 440.28 | 442.88 | 431.37 | 433.41 | 336,218 | -8.91(-2.01%) |
Mar 27, 2018 | 452.53 | 456.24 | 438.98 | 442.32 | 302,821 | -9.10(-2.01%) |
Mar 26, 2018 | 453.09 | 454.57 | 440.75 | 451.42 | 342,374 | +3.34(+0.75%) |
Mar 23, 2018 | 456.24 | 461.26 | 447.33 | 448.08 | 481,776 | -4.45(-0.98%) |
Mar 22, 2018 | 462.56 | 465.80 | 451.23 | 452.53 | 417,360 | -16.52(-3.52%) |
Mar 21, 2018 | 452.90 | 471.93 | 450.12 | 469.05 | 537,479 | +20.23(+4.51%) |
Mar 20, 2018 | 448.82 | 452.53 | 447.71 | 448.82 | 233,098 | +2.97(+0.67%) |
Mar 19, 2018 | 453.65 | 454.20 | 440.28 | 445.85 | 433,818 | -9.47(-2.08%) |
Mar 16, 2018 | 448.26 | 457.73 | 446.78 | 455.32 | 471,438 | +8.91(+2.00%) |
Mar 15, 2018 | 459.03 | 459.40 | 442.88 | 446.41 | 972,043 | -11.14(-2.43%) |
Mar 14, 2018 | 461.26 | 462.74 | 456.43 | 457.54 | 234,148 | -0.93(-0.20%) |
Mar 13, 2018 | 466.08 | 467.94 | 455.87 | 458.47 | 287,829 | -6.87(-1.48%) |
Mar 12, 2018 | 464.04 | 469.98 | 461.44 | 465.34 | 215,157 | +0.56(+0.12%) |
Mar 09, 2018 | 458.29 | 468.68 | 455.69 | 464.78 | 686,186 | +11.32(+2.50%) |
Mar 08, 2018 | 451.79 | 454.20 | 446.96 | 453.46 | 525,511 | +2.60(+0.58%) |
Mar 07, 2018 | 443.76 | 450.86 | 518,081 | -3.90(-0.86%) | ||
Mar 06, 2018 | 457.17 | 460.24 | 450.21 | 454.76 | 361,382 | +1.30(+0.29%) |
Mar 05, 2018 | 442.88 | 456.43 | 442.16 | 453.46 | 419,292 | +7.05(+1.58%) |
Mar 02, 2018 | 438.43 | 447.52 | 431.00 | 446.41 | 398,423 | +3.90(+0.88%) |
Mar 01, 2018 | 440.47 | 449.56 | 438.81 | 442.51 | 537,730 | +1.67(+0.38%) |
Feb 28, 2018 | 458.66 | 459.94 | 440.84 | 440.84 | 502,802 | -14.85(-3.26%) |
Feb 27, 2018 | 463.67 | 470.91 | 455.69 | 455.69 | 442,712 | -7.61(-1.64%) |
Feb 26, 2018 | 465.71 | 465.90 | 456.80 | 463.30 | 348,348 | +0.74(+0.16%) |
Feb 23, 2018 | 454.39 | 462.93 | 452.16 | 462.56 | 341,972 | +11.14(+2.47%) |
Feb 22, 2018 | 451.42 | 409,097 | +10.21(+2.31%) | |||
Feb 21, 2018 | 446.22 | 453.65 | 440.84 | 441.21 | 562,190 | -8.35(-1.86%) |
Feb 20, 2018 | 454.02 | 458.29 | 446.78 | 449.56 | 337,862 | -2.97(-0.66%) |
Feb 16, 2018 | 452.53 | 452.53 | 452.53 | 0 | +3.34(+0.74%) | |
Feb 15, 2018 | 453.27 | 453.27 | 442.32 | 449.19 | 513,621 | -2.60(-0.58%) |
Feb 14, 2018 | 439.54 | 454.94 | 437.50 | 451.79 | 633,745 | +6.68(+1.50%) |
Feb 13, 2018 | 448.26 | 448.82 | 441.65 | 445.11 | 345,832 | -5.94(-1.32%) |
Feb 12, 2018 | 448.63 | 455.41 | 444.18 | 451.05 | 517,160 | +8.54(+1.93%) |
Feb 09, 2018 | 454.57 | 454.76 | 425.99 | 442.51 | 950,420 | -6.68(-1.49%) |
Feb 08, 2018 | 472.02 | 474.43 | 448.82 | 449.19 | 957,243 | -22.09(-4.69%) |
Feb 07, 2018 | 486.50 | 489.10 | 471.09 | 471.28 | 1,148,077 | -14.85(-3.05%) |
Feb 06, 2018 | 469.05 | 491.05 | 466.64 | 486.13 | 929,309 | +3.15(+0.65%) |
Feb 05, 2018 | 491.88 | 498.19 | 476.29 | 482.97 | 825,280 | -15.03(-3.02%) |
Feb 02, 2018 | 512.67 | 513.97 | 496.15 | 498.01 | 645,553 | -22.09(-4.25%) |