Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 587.05 | 591.56 | 582.09 | 583.38 | 0 | -3.57(-0.61%) |
Apr 27, 2018 | 581.54 | 588.96 | 580.05 | 586.96 | 0 | +10.33(+1.79%) |
Apr 26, 2018 | 573.38 | 579.30 | 571.18 | 576.63 | 0 | +4.03(+0.70%) |
Apr 25, 2018 | 573.64 | 575.71 | 567.35 | 572.60 | 0 | -5.47(-0.95%) |
Apr 24, 2018 | 580.64 | 584.00 | 574.58 | 578.06 | 0 | -0.01(-0.00%) |
Apr 23, 2018 | 578.69 | 582.00 | 574.03 | 578.07 | 0 | +0.04(+0.01%) |
Apr 20, 2018 | 580.87 | 583.00 | 575.36 | 578.03 | 0 | -2.72(-0.47%) |
Apr 19, 2018 | 580.19 | 584.53 | 576.18 | 580.74 | 0 | -0.07(-0.01%) |
Apr 18, 2018 | 578.88 | 583.98 | 577.50 | 580.81 | 0 | +4.31(+0.75%) |
Apr 17, 2018 | 576.62 | 580.40 | 573.14 | 576.51 | 0 | +5.56(+0.97%) |
Apr 16, 2018 | 575.60 | 577.64 | 567.11 | 570.94 | 0 | -6.54(-1.13%) |
Apr 13, 2018 | 579.35 | 582.38 | 575.25 | 577.48 | 0 | -0.61(-0.11%) |
Apr 12, 2018 | 579.16 | 582.40 | 575.18 | 578.09 | 0 | -1.44(-0.25%) |
Apr 11, 2018 | 577.16 | 582.96 | 573.97 | 579.53 | 0 | -0.08(-0.01%) |
Apr 10, 2018 | 577.18 | 583.04 | 574.23 | 579.61 | 0 | +0.22(+0.04%) |
Apr 09, 2018 | 583.31 | 585.76 | 576.33 | 579.40 | 0 | -1.02(-0.18%) |
Apr 06, 2018 | 582.35 | 585.98 | 576.10 | 580.41 | 0 | -4.48(-0.77%) |
Apr 05, 2018 | 587.39 | 589.49 | 581.89 | 584.89 | 0 | -2.50(-0.43%) |
Apr 04, 2018 | 580.98 | 588.86 | 575.58 | 587.39 | 0 | -1.02(-0.17%) |
Apr 03, 2018 | 585.63 | 591.43 | 581.22 | 588.41 | 0 | +12.75(+2.21%) |
Apr 02, 2018 | 581.68 | 585.45 | 573.43 | 575.66 | 0 | -4.91(-0.85%) |
Mar 29, 2018 | 580.58 | 580.58 | 580.58 | 580.58 | 0 | +9.12(+1.60%) |
Mar 28, 2018 | 575.45 | 580.19 | 566.12 | 571.46 | 0 | +1.79(+0.31%) |
Mar 27, 2018 | 571.54 | 576.46 | 565.80 | 569.67 | 0 | -5.36(-0.93%) |
Mar 26, 2018 | 571.97 | 577.45 | 566.99 | 575.03 | 0 | +7.80(+1.38%) |
Mar 23, 2018 | 574.19 | 578.41 | 565.57 | 567.23 | 0 | -6.23(-1.09%) |
Mar 22, 2018 | 577.47 | 583.55 | 571.80 | 573.46 | 0 | -7.95(-1.37%) |
Mar 21, 2018 | 577.55 | 584.25 | 574.67 | 581.40 | 0 | +4.38(+0.76%) |
Mar 20, 2018 | 581.00 | 583.07 | 573.75 | 577.02 | 0 | -3.20(-0.55%) |
Mar 19, 2018 | 582.22 | 584.94 | 575.83 | 580.22 | 0 | -2.78(-0.48%) |
Mar 16, 2018 | 582.74 | 587.06 | 578.63 | 583.00 | 0 | -1.69(-0.29%) |
Mar 15, 2018 | 589.03 | 591.03 | 581.80 | 584.69 | 0 | -5.85(-0.99%) |
Mar 14, 2018 | 592.02 | 595.03 | 586.94 | 590.54 | 0 | +1.61(+0.27%) |
Mar 13, 2018 | 594.88 | 597.86 | 586.60 | 588.94 | 0 | -5.08(-0.85%) |
Mar 12, 2018 | 597.25 | 600.23 | 589.88 | 594.01 | 0 | -1.57(-0.26%) |
Mar 09, 2018 | 593.56 | 598.13 | 591.08 | 595.58 | 0 | +8.64(+1.47%) |
Mar 08, 2018 | 588.40 | 590.65 | 582.62 | 586.94 | 0 | +5.40(+0.93%) |
Mar 07, 2018 | 581.21 | 581.99 | 577.17 | 581.54 | 0 | -2.27(-0.39%) |
Mar 06, 2018 | 586.11 | 590.84 | 580.58 | 583.81 | 0 | +0.17(+0.03%) |
Mar 05, 2018 | 577.37 | 585.86 | 574.49 | 583.64 | 0 | +1.72(+0.30%) |
Mar 02, 2018 | 580.99 | 584.56 | 573.74 | 581.92 | 0 | +0.69(+0.12%) |
Mar 01, 2018 | 586.64 | 590.79 | 576.50 | 581.22 | 0 | -1.89(-0.32%) |
Feb 28, 2018 | 590.09 | 592.25 | 581.06 | 583.11 | 0 | -4.41(-0.75%) |
Feb 27, 2018 | 596.00 | 598.71 | 585.16 | 587.52 | 0 | -7.78(-1.31%) |
Feb 26, 2018 | 594.46 | 598.29 | 591.15 | 595.30 | 0 | +2.88(+0.49%) |
Feb 23, 2018 | 589.38 | 595.54 | 586.05 | 592.42 | 0 | +8.50(+1.46%) |
Feb 22, 2018 | 581.74 | 589.15 | 578.85 | 583.92 | 0 | +2.46(+0.42%) |
Feb 21, 2018 | 584.53 | 588.31 | 579.05 | 581.45 | 0 | +0.25(+0.04%) |
Feb 20, 2018 | 580.13 | 585.21 | 576.83 | 581.20 | 0 | -1.61(-0.28%) |
Feb 16, 2018 | 582.81 | 582.81 | 582.81 | 582.81 | 0 | +2.45(+0.42%) |
Feb 15, 2018 | 576.23 | 583.88 | 571.87 | 580.37 | 0 | +6.75(+1.18%) |
Feb 14, 2018 | 564.32 | 577.63 | 561.78 | 573.62 | 0 | +7.40(+1.31%) |
Feb 13, 2018 | 568.99 | 573.36 | 561.10 | 566.21 | 0 | -6.62(-1.16%) |
Feb 12, 2018 | 568.48 | 576.37 | 564.14 | 572.83 | 0 | +4.22(+0.74%) |
Feb 09, 2018 | 570.88 | 573.85 | 555.00 | 568.62 | 0 | +0.25(+0.04%) |
Feb 08, 2018 | 584.95 | 587.42 | 567.60 | 568.37 | 0 | -15.89(-2.72%) |
Feb 07, 2018 | 590.52 | 593.15 | 581.17 | 584.26 | 0 | -7.49(-1.27%) |
Feb 06, 2018 | 572.58 | 594.05 | 569.40 | 591.75 | 0 | +12.30(+2.12%) |
Feb 05, 2018 | 590.41 | 594.39 | 574.33 | 579.44 | 0 | -10.09(-1.71%) |
Feb 02, 2018 | 596.33 | 598.04 | 586.20 | 589.53 | 0 | -14.73(-2.44%) |