Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 509.00 | 509.00 | 509.00 | 0 | +13.57(+2.74%) | |
Mar 28, 2018 | 485.27 | 500.00 | 485.27 | 495.43 | 5,519 | +2.43(+0.49%) |
Mar 27, 2018 | 503.15 | 503.15 | 491.68 | 493.00 | 3,155 | -4.74(-0.95%) |
Mar 26, 2018 | 487.83 | 498.50 | 486.40 | 497.74 | 16,871 | +12.69(+2.62%) |
Mar 23, 2018 | 486.21 | 498.40 | 485.05 | 485.05 | 18,500 | -1.60(-0.33%) |
Mar 22, 2018 | 495.37 | 501.12 | 486.00 | 486.65 | 11,442 | -5.09(-1.04%) |
Mar 21, 2018 | 491.90 | 503.29 | 490.16 | 491.74 | 15,562 | +3.49(+0.71%) |
Mar 20, 2018 | 493.59 | 493.59 | 486.00 | 488.25 | 16,404 | +1.18(+0.24%) |
Mar 19, 2018 | 491.50 | 491.50 | 486.00 | 487.07 | 15,774 | -3.12(-0.64%) |
Mar 16, 2018 | 485.71 | 492.90 | 483.37 | 490.19 | 5,431 | +5.19(+1.07%) |
Mar 15, 2018 | 496.19 | 496.30 | 484.81 | 485.00 | 11,153 | -11.19(-2.26%) |
Mar 14, 2018 | 493.38 | 500.00 | 493.06 | 496.19 | 15,511 | +0.43(+0.09%) |
Mar 13, 2018 | 501.01 | 505.00 | 493.30 | 495.76 | 19,061 | -8.32(-1.65%) |
Mar 12, 2018 | 502.01 | 509.99 | 499.95 | 504.08 | 3,909 | -2.42(-0.48%) |
Mar 09, 2018 | 505.00 | 509.99 | 503.55 | 506.50 | 5,552 | +2.92(+0.58%) |
Mar 08, 2018 | 495.00 | 503.58 | 492.01 | 503.58 | 3,263 | +12.58(+2.56%) |
Mar 07, 2018 | 500.70 | 505.00 | 490.00 | 491.00 | 15,244 | -12.94(-2.57%) |
Mar 06, 2018 | 497.51 | 505.04 | 492.25 | 503.94 | 3,225 | +6.93(+1.39%) |
Mar 05, 2018 | 510.00 | 510.00 | 495.55 | 497.01 | 8,649 | -5.14(-1.02%) |
Mar 02, 2018 | 497.46 | 502.15 | 481.00 | 502.15 | 14,347 | +2.15(+0.43%) |
Mar 01, 2018 | 489.53 | 505.00 | 487.02 | 500.00 | 30,131 | +12.24(+2.51%) |
Feb 28, 2018 | 503.45 | 503.45 | 487.50 | 487.76 | 17,220 | -15.68(-3.11%) |
Feb 27, 2018 | 507.53 | 509.77 | 499.64 | 503.44 | 6,733 | -8.03(-1.57%) |
Feb 26, 2018 | 509.86 | 511.78 | 506.44 | 511.47 | 4,106 | +2.15(+0.42%) |
Feb 23, 2018 | 510.50 | 513.59 | 502.01 | 509.32 | 3,919 | +3.95(+0.78%) |
Feb 22, 2018 | 504.54 | 522.89 | 504.54 | 505.37 | 6,985 | -11.36(-2.20%) |
Feb 21, 2018 | 508.25 | 525.72 | 505.43 | 516.73 | 5,896 | +4.73(+0.92%) |
Feb 20, 2018 | 498.75 | 521.72 | 488.49 | 512.00 | 16,006 | +10.71(+2.14%) |
Feb 16, 2018 | 501.29 | 501.29 | 501.29 | 0 | -3.21(-0.64%) | |
Feb 15, 2018 | 503.47 | 505.77 | 498.73 | 504.50 | 9,422 | +1.03(+0.20%) |
Feb 14, 2018 | 505.75 | 506.86 | 499.57 | 503.47 | 4,552 | -1.53(-0.30%) |
Feb 13, 2018 | 510.37 | 510.37 | 500.27 | 505.00 | 1,961 | -2.67(-0.53%) |
Feb 12, 2018 | 510.77 | 514.29 | 503.00 | 507.67 | 3,715 | +5.67(+1.13%) |
Feb 09, 2018 | 495.14 | 502.00 | 488.06 | 502.00 | 14,724 | +5.89(+1.19%) |
Feb 08, 2018 | 492.67 | 503.73 | 492.67 | 496.11 | 6,524 | -4.21(-0.84%) |
Feb 07, 2018 | 494.19 | 502.60 | 491.55 | 500.32 | 10,533 | +5.95(+1.20%) |
Feb 06, 2018 | 494.02 | 503.17 | 491.29 | 494.37 | 14,097 | -9.07(-1.80%) |
Feb 05, 2018 | 510.57 | 521.59 | 501.96 | 503.44 | 19,281 | -12.06(-2.34%) |
Feb 02, 2018 | 515.01 | 521.60 | 514.96 | 515.50 | 6,223 | -7.25(-1.39%) |
Feb 01, 2018 | 521.85 | 527.80 | 515.00 | 522.75 | 8,126 | -4.99(-0.95%) |
Jan 31, 2018 | 515.01 | 528.69 | 515.01 | 527.74 | 6,995 | +3.24(+0.62%) |
Jan 30, 2018 | 529.50 | 529.50 | 520.50 | 524.50 | 9,860 | -8.94(-1.68%) |
Jan 29, 2018 | 530.41 | 541.86 | 530.41 | 533.44 | 6,840 | -8.56(-1.58%) |
Jan 26, 2018 | 538.50 | 547.00 | 535.01 | 542.00 | 8,112 | +0.08(+0.01%) |
Jan 25, 2018 | 551.10 | 551.10 | 528.27 | 541.92 | 2,486 | +4.28(+0.80%) |
Jan 24, 2018 | 552.26 | 552.26 | 534.14 | 537.64 | 2,413 | -7.54(-1.38%) |
Jan 23, 2018 | 529.01 | 545.20 | 528.02 | 545.18 | 22,763 | +13.92(+2.62%) |
Jan 22, 2018 | 526.01 | 535.11 | 526.01 | 531.26 | 5,864 | +4.00(+0.76%) |
Jan 19, 2018 | 528.84 | 536.29 | 525.96 | 527.25 | 3,237 | -3.84(-0.72%) |
Jan 18, 2018 | 526.00 | 549.47 | 526.00 | 531.10 | 1,624 | -0.07(-0.01%) |
Jan 17, 2018 | 530.00 | 549.99 | 530.00 | 531.17 | 13,511 | -5.11(-0.95%) |
Jan 16, 2018 | 528.88 | 540.59 | 526.11 | 536.27 | 5,309 | +9.07(+1.72%) |
Jan 12, 2018 | 527.20 | 527.20 | 527.20 | 0 | +0.41(+0.08%) | |
Jan 11, 2018 | 525.00 | 535.00 | 518.15 | 526.79 | 17,107 | +7.79(+1.50%) |
Jan 10, 2018 | 515.00 | 524.59 | 514.04 | 519.00 | 8,025 | +4.99(+0.97%) |
Jan 09, 2018 | 522.67 | 534.99 | 514.01 | 514.01 | 10,048 | -9.24(-1.77%) |
Jan 08, 2018 | 523.01 | 525.02 | 510.62 | 523.25 | 24,130 | +2.29(+0.44%) |
Jan 05, 2018 | 514.51 | 524.99 | 514.51 | 520.96 | 4,241 | +6.94(+1.35%) |
Jan 04, 2018 | 522.39 | 528.00 | 513.99 | 514.02 | 20,535 | -10.76(-2.05%) |
Jan 03, 2018 | 530.26 | 531.55 | 523.89 | 524.78 | 3,288 | -5.74(-1.08%) |