Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 506.93 | 513.53 | 504.59 | 507.82 | 12,952 | +2.09(+0.41%) |
Apr 27, 2018 | 504.80 | 507.48 | 498.62 | 505.74 | 12,443 | +0.60(+0.12%) |
Apr 26, 2018 | 501.74 | 519.01 | 501.74 | 505.14 | 11,758 | +0.08(+0.02%) |
Apr 25, 2018 | 499.03 | 510.74 | 498.83 | 505.06 | 14,937 | +6.03(+1.21%) |
Apr 24, 2018 | 508.75 | 514.46 | 491.39 | 499.03 | 22,612 | -9.38(-1.84%) |
Apr 23, 2018 | 516.79 | 525.18 | 508.20 | 508.40 | 26,342 | -3.26(-0.64%) |
Apr 20, 2018 | 511.34 | 514.46 | 503.28 | 511.66 | 11,860 | +2.62(+0.51%) |
Apr 19, 2018 | 507.55 | 514.27 | 503.63 | 509.05 | 10,923 | +1.38(+0.27%) |
Apr 18, 2018 | 500.43 | 510.13 | 496.80 | 507.67 | 13,736 | +9.04(+1.81%) |
Apr 17, 2018 | 507.31 | 511.21 | 496.75 | 498.62 | 15,253 | -6.51(-1.29%) |
Apr 16, 2018 | 508.82 | 514.27 | 500.48 | 505.14 | 15,903 | +1.86(+0.37%) |
Apr 13, 2018 | 498.62 | 519.59 | 496.81 | 503.28 | 27,175 | +4.85(+0.97%) |
Apr 12, 2018 | 491.30 | 500.09 | 487.06 | 498.43 | 20,435 | +9.12(+1.86%) |
Apr 11, 2018 | 481.70 | 495.03 | 480.89 | 489.31 | 18,495 | +3.76(+0.78%) |
Apr 10, 2018 | 489.20 | 490.38 | 484.64 | 485.54 | 16,811 | -0.34(-0.07%) |
Apr 09, 2018 | 491.97 | 491.97 | 478.58 | 485.88 | 18,301 | +9.64(+2.02%) |
Apr 06, 2018 | 479.98 | 486.50 | 475.32 | 476.25 | 9,030 | -10.04(-2.06%) |
Apr 05, 2018 | 481.75 | 503.28 | 476.49 | 486.29 | 21,546 | +4.45(+0.92%) |
Apr 04, 2018 | 469.90 | 481.83 | 469.90 | 481.83 | 5,839 | +4.54(+0.95%) |
Apr 03, 2018 | 471.60 | 479.04 | 469.42 | 477.29 | 9,788 | +3.37(+0.71%) |
Apr 02, 2018 | 473.55 | 480.72 | 462.41 | 473.92 | 9,446 | +2.87(+0.61%) |
Mar 29, 2018 | 471.05 | 471.05 | 471.05 | 0 | +6.16(+1.33%) | |
Mar 28, 2018 | 462.52 | 464.89 | 447.82 | 464.89 | 24,487 | +3.49(+0.76%) |
Mar 27, 2018 | 470.54 | 470.66 | 460.45 | 461.40 | 19,423 | -8.08(-1.72%) |
Mar 26, 2018 | 471.68 | 474.88 | 463.72 | 469.48 | 19,157 | +2.38(+0.51%) |
Mar 23, 2018 | 476.44 | 481.84 | 467.02 | 467.11 | 13,602 | -10.07(-2.11%) |
Mar 22, 2018 | 480.34 | 486.50 | 474.34 | 477.18 | 16,457 | -5.68(-1.18%) |
Mar 21, 2018 | 483.52 | 487.41 | 478.98 | 482.86 | 12,561 | -0.74(-0.15%) |
Mar 20, 2018 | 482.78 | 486.97 | 480.40 | 483.59 | 23,918 | +3.62(+0.75%) |
Mar 19, 2018 | 486.23 | 498.15 | 476.51 | 479.98 | 8,179 | -11.60(-2.36%) |
Mar 16, 2018 | 487.43 | 492.56 | 484.64 | 491.58 | 15,912 | +2.83(+0.58%) |
Mar 15, 2018 | 489.25 | 493.02 | 481.28 | 488.75 | 7,358 | +7.26(+1.51%) |
Mar 14, 2018 | 483.70 | 490.75 | 475.50 | 481.49 | 9,722 | +1.48(+0.31%) |
Mar 13, 2018 | 489.82 | 489.88 | 477.28 | 480.00 | 11,299 | -11.61(-2.36%) |
Mar 12, 2018 | 495.58 | 495.58 | 481.89 | 491.62 | 12,134 | +4.52(+0.93%) |
Mar 09, 2018 | 488.23 | 499.52 | 486.03 | 487.10 | 8,188 | -1.15(-0.23%) |
Mar 08, 2018 | 489.30 | 495.78 | 480.15 | 488.24 | 9,302 | +0.61(+0.12%) |
Mar 07, 2018 | 491.05 | 492.55 | 484.08 | 487.64 | 10,145 | -0.56(-0.12%) |
Mar 06, 2018 | 488.11 | 500.52 | 483.69 | 488.20 | 10,111 | +3.00(+0.62%) |
Mar 05, 2018 | 487.19 | 502.60 | 480.77 | 485.20 | 15,718 | +4.23(+0.88%) |
Mar 02, 2018 | 477.24 | 488.37 | 476.29 | 480.97 | 6,627 | +2.83(+0.59%) |
Mar 01, 2018 | 505.42 | 506.23 | 476.30 | 478.14 | 18,364 | -20.42(-4.10%) |
Feb 28, 2018 | 500.33 | 510.51 | 498.48 | 498.56 | 14,322 | +0.39(+0.08%) |
Feb 27, 2018 | 490.74 | 499.21 | 478.16 | 498.17 | 6,261 | +6.16(+1.25%) |
Feb 26, 2018 | 490.20 | 503.71 | 488.00 | 492.01 | 18,957 | +5.92(+1.22%) |
Feb 23, 2018 | 476.35 | 495.71 | 476.35 | 486.10 | 14,283 | +12.58(+2.66%) |
Feb 22, 2018 | 469.50 | 484.51 | 469.50 | 473.51 | 15,362 | +5.52(+1.18%) |
Feb 21, 2018 | 469.56 | 488.19 | 467.99 | 467.99 | 11,891 | -1.57(-0.33%) |
Feb 20, 2018 | 470.74 | 493.57 | 464.50 | 469.57 | 23,131 | +1.84(+0.39%) |
Feb 16, 2018 | 467.73 | 467.73 | 467.73 | 0 | +5.17(+1.12%) | |
Feb 15, 2018 | 466.13 | 466.13 | 452.98 | 462.56 | 14,349 | +2.82(+0.61%) |
Feb 14, 2018 | 453.82 | 465.19 | 448.64 | 459.74 | 13,844 | +6.55(+1.44%) |
Feb 13, 2018 | 449.20 | 461.95 | 449.20 | 453.19 | 8,827 | +4.11(+0.91%) |
Feb 12, 2018 | 459.27 | 462.43 | 449.08 | 449.08 | 22,209 | -7.19(-1.58%) |
Feb 09, 2018 | 467.14 | 468.47 | 443.92 | 456.28 | 22,019 | -4.45(-0.97%) |
Feb 08, 2018 | 484.25 | 485.54 | 456.02 | 460.73 | 15,895 | -22.21(-4.60%) |
Feb 07, 2018 | 489.93 | 489.93 | 477.00 | 482.94 | 22,032 | +19.48(+4.20%) |
Feb 06, 2018 | 455.40 | 469.34 | 455.40 | 463.46 | 18,686 | -3.52(-0.75%) |
Feb 05, 2018 | 472.67 | 476.35 | 453.17 | 466.99 | 23,597 | -14.09(-2.93%) |
Feb 02, 2018 | 489.36 | 494.78 | 472.59 | 481.07 | 13,890 | -8.28(-1.69%) |