Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 548.10 | 551.20 | 544.35 | 545.54 | 0 | -1.38(-0.25%) |
Apr 27, 2018 | 551.02 | 551.63 | 544.15 | 546.93 | 0 | +1.54(+0.28%) |
Apr 26, 2018 | 541.74 | 547.68 | 539.58 | 545.39 | 0 | +9.77(+1.82%) |
Apr 25, 2018 | 537.57 | 537.89 | 528.34 | 535.62 | 0 | -2.48(-0.46%) |
Apr 24, 2018 | 548.13 | 550.27 | 534.14 | 538.11 | 0 | -7.41(-1.36%) |
Apr 23, 2018 | 549.23 | 551.55 | 543.17 | 545.51 | 0 | -1.63(-0.30%) |
Apr 20, 2018 | 552.33 | 552.80 | 545.49 | 547.15 | 0 | -6.05(-1.09%) |
Apr 19, 2018 | 553.61 | 554.63 | 550.83 | 553.20 | 0 | -2.16(-0.39%) |
Apr 18, 2018 | 556.25 | 557.03 | 551.57 | 555.35 | 0 | -0.45(-0.08%) |
Apr 17, 2018 | 547.94 | 557.28 | 547.84 | 555.80 | 0 | +14.08(+2.60%) |
Apr 16, 2018 | 541.50 | 543.63 | 538.49 | 541.72 | 0 | +4.71(+0.88%) |
Apr 13, 2018 | 542.89 | 543.20 | 534.60 | 537.01 | 0 | -1.39(-0.26%) |
Apr 12, 2018 | 536.79 | 540.62 | 536.06 | 538.41 | 0 | +5.55(+1.04%) |
Apr 11, 2018 | 531.63 | 537.14 | 531.49 | 532.86 | 0 | -0.64(-0.12%) |
Apr 10, 2018 | 528.70 | 535.13 | 527.87 | 533.50 | 0 | +15.39(+2.97%) |
Apr 06, 2018 | 523.99 | 528.53 | 515.32 | 518.11 | 0 | -10.17(-1.92%) |
Apr 05, 2018 | 529.38 | 530.85 | 524.94 | 528.28 | 0 | +3.81(+0.73%) |
Apr 04, 2018 | 510.35 | 525.72 | 509.21 | 524.47 | 0 | +6.69(+1.29%) |
Apr 03, 2018 | 517.44 | 519.75 | 511.70 | 517.78 | 0 | +3.64(+0.71%) |
Apr 02, 2018 | 524.46 | 526.33 | 509.56 | 514.14 | 0 | -13.72(-2.60%) |
Mar 29, 2018 | 527.86 | 527.86 | 527.86 | 527.86 | 0 | +9.70(+1.87%) |
Mar 28, 2018 | 523.88 | 525.49 | 514.77 | 518.16 | 0 | -7.75(-1.47%) |
Mar 27, 2018 | 544.76 | 545.34 | 522.38 | 525.91 | 0 | -15.21(-2.81%) |
Mar 26, 2018 | 524.81 | 541.60 | 526.72 | 541.12 | 0 | +16.31(+3.11%) |
Mar 23, 2018 | 537.21 | 539.40 | 524.80 | 524.81 | 0 | -11.17(-2.08%) |
Mar 22, 2018 | 543.57 | 546.19 | 535.77 | 535.98 | 0 | -13.16(-2.40%) |
Mar 21, 2018 | 549.50 | 553.66 | 547.27 | 549.14 | 0 | -1.02(-0.19%) |
Mar 20, 2018 | 549.79 | 551.35 | 546.94 | 550.16 | 0 | +0.48(+0.09%) |
Mar 19, 2018 | 554.77 | 555.02 | 545.80 | 549.68 | 0 | -9.55(-1.71%) |
Mar 16, 2018 | 562.24 | 563.95 | 559.17 | 559.23 | 0 | -1.88(-0.33%) |
Mar 15, 2018 | 561.60 | 563.39 | 558.98 | 561.11 | 0 | +0.49(+0.09%) |
Mar 14, 2018 | 561.19 | 563.62 | 558.65 | 560.61 | 0 | +1.70(+0.30%) |
Mar 13, 2018 | 563.49 | 566.99 | 557.66 | 558.91 | 0 | -4.57(-0.81%) |
Mar 12, 2018 | 565.37 | 565.57 | 562.04 | 563.49 | 0 | -0.74(-0.13%) |
Mar 09, 2018 | 558.64 | 564.25 | 558.20 | 564.23 | 0 | +9.37(+1.69%) |
Mar 08, 2018 | 553.77 | 555.01 | 551.24 | 554.86 | 0 | +2.41(+0.44%) |
Mar 07, 2018 | 551.24 | 553.14 | 547.15 | 552.44 | 0 | +3.61(+0.66%) |
Mar 06, 2018 | 547.95 | 550.12 | 545.57 | 548.83 | 0 | +3.74(+0.69%) |
Mar 05, 2018 | 534.20 | 546.18 | 533.70 | 545.09 | 0 | +9.07(+1.69%) |
Mar 02, 2018 | 525.88 | 536.76 | 522.68 | 536.02 | 0 | +5.67(+1.07%) |
Mar 01, 2018 | 536.55 | 538.83 | 526.20 | 530.35 | 0 | -5.66(-1.06%) |
Feb 28, 2018 | 540.88 | 544.05 | 536.01 | 536.01 | 0 | -2.11(-0.39%) |
Feb 27, 2018 | 542.91 | 545.25 | 538.12 | 538.12 | 0 | -4.61(-0.85%) |
Feb 26, 2018 | 537.88 | 543.20 | 537.79 | 542.73 | 0 | +7.23(+1.35%) |
Feb 23, 2018 | 527.74 | 535.55 | 527.44 | 535.50 | 0 | +10.57(+2.01%) |
Feb 22, 2018 | 526.63 | 529.14 | 523.61 | 524.93 | 0 | +0.13(+0.02%) |
Feb 21, 2018 | 528.09 | 533.60 | 524.77 | 524.80 | 0 | -1.88(-0.36%) |
Feb 20, 2018 | 523.76 | 530.77 | 523.24 | 526.67 | 0 | -0.19(-0.04%) |
Feb 16, 2018 | 526.86 | 526.86 | 526.86 | 526.86 | 0 | -1.80(-0.34%) |
Feb 15, 2018 | 523.15 | 528.68 | 517.39 | 528.66 | 0 | +7.02(+1.34%) |
Feb 14, 2018 | 509.26 | 522.53 | 509.26 | 521.65 | 0 | +10.64(+2.08%) |
Feb 13, 2018 | 506.30 | 512.05 | 505.88 | 511.01 | 0 | +3.21(+0.63%) |
Feb 12, 2018 | 503.21 | 510.42 | 499.32 | 507.80 | 0 | +9.42(+1.89%) |
Feb 09, 2018 | 497.59 | 502.02 | 480.32 | 498.37 | 0 | +5.60(+1.14%) |
Feb 08, 2018 | 514.84 | 515.74 | 492.65 | 492.77 | 0 | -20.56(-4.00%) |
Feb 07, 2018 | 517.14 | 522.29 | 512.89 | 513.33 | 0 | -3.52(-0.68%) |
Feb 06, 2018 | 499.82 | 518.23 | 497.30 | 516.85 | 0 | +1.85(+0.36%) |
Feb 05, 2018 | 521.88 | 529.75 | 508.45 | 515.00 | 0 | -12.37(-2.35%) |
Feb 02, 2018 | 535.60 | 536.39 | 527.20 | 527.37 | 0 | -10.23(-1.90%) |