Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 681.08 | 686.83 | 664.77 | 665.73 | 185,673 | -20.62(-3.00%) |
May 30, 2018 | 670.53 | 689.23 | 670.05 | 686.35 | 167,003 | +23.50(+3.55%) |
May 29, 2018 | 653.74 | 677.24 | 648.94 | 662.85 | 203,787 | -12.95(-1.92%) |
May 25, 2018 | 675.80 | 675.80 | 675.80 | 0 | -37.89(-5.31%) | |
May 24, 2018 | 695.47 | 715.61 | 693.07 | 713.69 | 209,834 | +26.86(+3.91%) |
May 23, 2018 | 665.73 | 691.63 | 661.89 | 686.83 | 200,406 | +16.31(+2.43%) |
May 22, 2018 | 695.47 | 700.74 | 669.09 | 670.53 | 167,558 | -21.10(-3.05%) |
May 21, 2018 | 681.08 | 692.59 | 669.57 | 691.63 | 157,362 | +13.91(+2.05%) |
May 18, 2018 | 664.77 | 690.19 | 661.41 | 677.72 | 164,262 | +0.96(+0.14%) |
May 17, 2018 | 677.24 | 677.72 | 668.13 | 676.76 | 133,681 | -0.48(-0.07%) |
May 16, 2018 | 676.28 | 690.67 | 672.59 | 677.24 | 184,465 | -0.48(-0.07%) |
May 15, 2018 | 676.28 | 689.71 | 660.93 | 677.72 | 297,496 | -45.56(-6.30%) |
May 14, 2018 | 747.27 | 748.71 | 717.05 | 723.28 | 131,079 | -19.67(-2.65%) |
May 11, 2018 | 768.37 | 769.33 | 734.32 | 742.95 | 152,702 | -15.83(-2.09%) |
May 10, 2018 | 738.63 | 760.22 | 736.28 | 758.78 | 232,706 | +43.17(+6.03%) |
May 09, 2018 | 722.33 | 735.75 | 709.14 | 715.61 | 161,634 | -2.88(-0.40%) |
May 08, 2018 | 703.14 | 730.00 | 686.35 | 718.49 | 254,847 | +5.28(+0.74%) |
May 07, 2018 | 711.29 | 730.96 | 711.29 | 713.21 | 150,630 | -11.51(-1.59%) |
May 04, 2018 | 714.65 | 729.76 | 701.70 | 724.72 | 134,372 | +3.84(+0.53%) |
May 03, 2018 | 731.92 | 734.27 | 707.50 | 720.89 | 188,747 | +22.54(+3.23%) |
May 02, 2018 | 683.96 | 739.11 | 680.60 | 698.34 | 313,907 | +23.50(+3.48%) |
May 01, 2018 | 655.66 | 676.76 | 648.94 | 674.84 | 184,274 | +11.03(+1.66%) |
Apr 30, 2018 | 669.09 | 682.04 | 659.97 | 663.81 | 207,987 | -31.18(-4.49%) |
Apr 27, 2018 | 703.14 | 703.14 | 686.10 | 694.99 | 125,060 | +1.44(+0.21%) |
Apr 26, 2018 | 696.90 | 703.62 | 679.88 | 693.55 | 145,014 | +10.07(+1.47%) |
Apr 25, 2018 | 682.04 | 701.65 | 671.49 | 683.48 | 139,014 | -24.94(-3.52%) |
Apr 24, 2018 | 695.95 | 713.69 | 690.81 | 708.42 | 168,178 | +21.58(+3.14%) |
Apr 23, 2018 | 702.66 | 706.02 | 682.52 | 686.83 | 193,986 | -44.13(-6.04%) |
Apr 20, 2018 | 740.07 | 742.47 | 720.89 | 730.96 | 211,812 | -37.89(-4.93%) |
Apr 19, 2018 | 766.45 | 787.08 | 739.11 | 768.85 | 205,969 | +9.59(+1.26%) |
Apr 18, 2018 | 762.13 | 785.64 | 756.86 | 759.26 | 228,902 | +16.31(+2.19%) |
Apr 17, 2018 | 720.89 | 751.83 | 716.14 | 742.95 | 133,356 | +15.35(+2.11%) |
Apr 16, 2018 | 741.03 | 741.03 | 715.45 | 727.60 | 148,697 | -1.92(-0.26%) |
Apr 13, 2018 | 712.73 | 742.66 | 710.82 | 729.52 | 196,280 | +36.93(+5.33%) |
Apr 12, 2018 | 700.26 | 711.77 | 691.15 | 692.59 | 167,897 | -32.13(-4.43%) |
Apr 11, 2018 | 700.26 | 753.50 | 697.87 | 724.72 | 356,051 | +47.00(+6.94%) |
Apr 10, 2018 | 672.92 | 690.67 | 666.31 | 677.72 | 153,076 | +16.31(+2.47%) |
Apr 09, 2018 | 660.93 | 680.60 | 644.62 | 661.41 | 161,179 | -1.92(-0.29%) |
Apr 06, 2018 | 662.37 | 666.21 | 652.30 | 663.33 | 209,566 | +18.23(+2.83%) |
Apr 05, 2018 | 623.52 | 646.06 | 623.04 | 645.11 | 160,296 | +9.11(+1.43%) |
Apr 04, 2018 | 667.65 | 668.13 | 629.28 | 635.99 | 204,742 | -5.28(-0.82%) |
Apr 03, 2018 | 654.70 | 657.57 | 633.59 | 641.27 | 178,665 | -29.74(-4.43%) |
Apr 02, 2018 | 671.49 | 693.31 | 659.01 | 671.00 | 280,935 | +20.62(+3.17%) |
Mar 29, 2018 | 650.38 | 650.38 | 650.38 | 0 | +23.50(+3.75%) | |
Mar 28, 2018 | 650.38 | 653.74 | 621.12 | 626.88 | 311,326 | -43.17(-6.44%) |
Mar 27, 2018 | 671.96 | 687.31 | 659.97 | 670.05 | 233,020 | -35.01(-4.97%) |
Mar 26, 2018 | 706.02 | 719.45 | 702.18 | 705.06 | 209,187 | +11.99(+1.73%) |
Mar 23, 2018 | 695.47 | 715.61 | 683.48 | 693.07 | 338,150 | +41.25(+6.33%) |
Mar 22, 2018 | 664.29 | 676.76 | 648.46 | 651.82 | 233,740 | -26.38(-3.89%) |
Mar 21, 2018 | 636.95 | 691.63 | 628.32 | 678.20 | 507,568 | +63.79(+10.38%) |
Mar 20, 2018 | 623.52 | 627.17 | 608.88 | 614.41 | 169,599 | -18.71(-2.95%) |
Mar 19, 2018 | 616.33 | 643.67 | 605.77 | 633.11 | 257,414 | +17.27(+2.80%) |
Mar 16, 2018 | 624.48 | 625.44 | 602.90 | 615.85 | 208,245 | -9.11(-1.46%) |
Mar 15, 2018 | 631.67 | 635.51 | 616.33 | 624.96 | 248,294 | -16.79(-2.62%) |
Mar 14, 2018 | 640.79 | 654.22 | 634.55 | 641.75 | 116,793 | +0.00(+0.00%) |
Mar 13, 2018 | 652.30 | 660.79 | 628.37 | 641.75 | 187,387 | -7.19(-1.11%) |
Mar 12, 2018 | 625.92 | 651.34 | 612.49 | 648.94 | 227,147 | +13.43(+2.11%) |
Mar 09, 2018 | 625.44 | 659.49 | 624.96 | 635.51 | 262,115 | -2.88(-0.45%) |
Mar 08, 2018 | 637.91 | 643.67 | 620.64 | 638.39 | 251,392 | +4.32(+0.68%) |
Mar 07, 2018 | 624.48 | 634.07 | 338,753 | -45.09(-6.64%) | ||
Mar 06, 2018 | 668.61 | 704.58 | 667.65 | 679.16 | 360,991 | +35.49(+5.51%) |
Mar 05, 2018 | 631.67 | 646.06 | 624.48 | 643.67 | 181,963 | +2.88(+0.45%) |
Mar 02, 2018 | 667.65 | 676.28 | 635.99 | 640.79 | 282,299 | -7.67(-1.18%) |