Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 549.79 | 554.40 | 546.79 | 550.74 | 265,588 | -0.97(-0.18%) |
May 30, 2018 | 550.81 | 555.88 | 548.47 | 551.71 | 181,656 | +4.97(+0.91%) |
May 29, 2018 | 551.50 | 554.81 | 540.24 | 546.74 | 193,644 | -8.09(-1.46%) |
May 25, 2018 | 554.83 | 554.83 | 554.83 | 0 | -10.75(-1.90%) | |
May 24, 2018 | 567.67 | 569.97 | 564.93 | 565.58 | 136,771 | -4.22(-0.74%) |
May 23, 2018 | 569.85 | 572.30 | 567.00 | 569.80 | 211,325 | -4.30(-0.75%) |
May 22, 2018 | 583.03 | 585.63 | 573.24 | 574.10 | 188,660 | -7.91(-1.36%) |
May 21, 2018 | 575.99 | 582.43 | 575.99 | 582.01 | 273,480 | +8.82(+1.54%) |
May 18, 2018 | 563.00 | 575.41 | 562.10 | 573.19 | 253,502 | +11.09(+1.97%) |
May 17, 2018 | 559.70 | 563.60 | 559.70 | 562.10 | 174,824 | +1.35(+0.24%) |
May 16, 2018 | 557.01 | 561.72 | 554.80 | 560.75 | 167,926 | +4.31(+0.77%) |
May 15, 2018 | 563.62 | 564.00 | 547.38 | 556.44 | 433,915 | -12.48(-2.19%) |
May 14, 2018 | 566.07 | 571.02 | 563.24 | 568.92 | 212,367 | +5.20(+0.92%) |
May 11, 2018 | 566.00 | 567.26 | 561.64 | 563.72 | 209,131 | +0.47(+0.08%) |
May 10, 2018 | 554.48 | 564.45 | 552.96 | 563.25 | 205,026 | +13.59(+2.47%) |
May 09, 2018 | 548.66 | 552.40 | 544.64 | 549.66 | 152,414 | +3.23(+0.59%) |
May 08, 2018 | 551.70 | 554.41 | 545.13 | 546.43 | 235,075 | -6.47(-1.17%) |
May 07, 2018 | 555.60 | 563.95 | 550.00 | 552.90 | 171,923 | -0.07(-0.01%) |
May 04, 2018 | 580.00 | 580.00 | 550.50 | 552.97 | 375,290 | -21.83(-3.80%) |
May 03, 2018 | 556.51 | 574.98 | 550.03 | 574.80 | 279,380 | +13.97(+2.49%) |
May 02, 2018 | 564.03 | 566.70 | 560.12 | 560.83 | 181,225 | -6.39(-1.13%) |
May 01, 2018 | 555.37 | 567.42 | 550.25 | 567.22 | 285,137 | +7.29(+1.30%) |
Apr 30, 2018 | 566.20 | 566.20 | 559.92 | 559.93 | 287,046 | -4.08(-0.72%) |
Apr 27, 2018 | 563.86 | 566.48 | 562.33 | 564.01 | 98,028 | +0.40(+0.07%) |
Apr 26, 2018 | 562.00 | 566.90 | 560.53 | 563.61 | 155,855 | +2.94(+0.52%) |
Apr 25, 2018 | 562.01 | 564.34 | 553.93 | 560.67 | 151,283 | -1.21(-0.22%) |
Apr 24, 2018 | 561.93 | 573.01 | 557.08 | 561.88 | 174,204 | -12.47(-2.17%) |
Apr 23, 2018 | 577.10 | 582.07 | 573.24 | 574.35 | 82,009 | -2.41(-0.42%) |
Apr 20, 2018 | 578.26 | 580.79 | 572.27 | 576.76 | 170,595 | -0.61(-0.11%) |
Apr 19, 2018 | 584.61 | 584.61 | 573.42 | 577.37 | 132,214 | -8.26(-1.41%) |
Apr 18, 2018 | 584.48 | 589.96 | 578.53 | 585.63 | 161,145 | +4.06(+0.70%) |
Apr 17, 2018 | 573.82 | 582.73 | 573.47 | 581.57 | 155,838 | +10.81(+1.89%) |
Apr 16, 2018 | 570.49 | 575.88 | 569.55 | 570.76 | 122,597 | +2.55(+0.45%) |
Apr 13, 2018 | 572.30 | 572.30 | 565.02 | 568.21 | 104,596 | -1.55(-0.27%) |
Apr 12, 2018 | 568.25 | 575.43 | 567.06 | 569.76 | 170,360 | +4.59(+0.81%) |
Apr 11, 2018 | 565.22 | 581.21 | 561.88 | 565.17 | 214,725 | -6.11(-1.07%) |
Apr 10, 2018 | 563.71 | 574.48 | 561.59 | 571.28 | 169,959 | +11.06(+1.97%) |
Apr 09, 2018 | 553.56 | 569.86 | 553.56 | 560.22 | 131,584 | +4.96(+0.89%) |
Apr 06, 2018 | 573.36 | 576.48 | 552.12 | 555.26 | 255,535 | -22.41(-3.88%) |
Apr 05, 2018 | 577.98 | 581.90 | 573.88 | 577.67 | 188,574 | +3.14(+0.55%) |
Apr 04, 2018 | 559.46 | 576.24 | 546.04 | 574.53 | 286,916 | +5.95(+1.05%) |
Apr 03, 2018 | 566.45 | 574.27 | 561.62 | 568.58 | 279,317 | +5.90(+1.05%) |
Apr 02, 2018 | 575.00 | 578.36 | 556.62 | 562.68 | 266,760 | -12.35(-2.15%) |
Mar 29, 2018 | 575.03 | 575.03 | 575.03 | 0 | +3.13(+0.55%) | |
Mar 28, 2018 | 574.44 | 576.77 | 564.53 | 571.90 | 240,929 | -1.31(-0.23%) |
Mar 27, 2018 | 588.76 | 591.48 | 568.99 | 573.21 | 175,561 | -15.54(-2.64%) |
Mar 26, 2018 | 574.46 | 590.29 | 567.79 | 588.75 | 211,793 | +21.88(+3.86%) |
Mar 23, 2018 | 586.01 | 594.24 | 565.86 | 566.87 | 232,408 | -18.52(-3.16%) |
Mar 22, 2018 | 601.27 | 605.13 | 583.34 | 585.39 | 212,667 | -21.02(-3.47%) |
Mar 21, 2018 | 612.90 | 618.99 | 606.41 | 606.41 | 133,067 | -5.49(-0.90%) |
Mar 20, 2018 | 613.55 | 618.54 | 610.37 | 611.90 | 120,011 | +0.39(+0.06%) |
Mar 19, 2018 | 610.30 | 613.50 | 606.53 | 611.51 | 194,310 | -2.37(-0.39%) |
Mar 16, 2018 | 614.61 | 617.54 | 611.28 | 613.88 | 200,966 | +0.05(+0.01%) |
Mar 15, 2018 | 608.62 | 618.80 | 606.17 | 613.83 | 205,194 | +7.70(+1.27%) |
Mar 14, 2018 | 615.00 | 615.00 | 604.07 | 606.13 | 113,786 | -5.87(-0.96%) |
Mar 13, 2018 | 618.42 | 619.64 | 608.12 | 612.00 | 120,951 | -3.91(-0.63%) |
Mar 12, 2018 | 615.40 | 620.66 | 613.69 | 615.91 | 223,508 | -0.09(-0.01%) |
Mar 09, 2018 | 610.11 | 619.65 | 606.03 | 616.00 | 128,381 | +9.12(+1.50%) |
Mar 08, 2018 | 614.22 | 614.22 | 601.62 | 606.88 | 178,878 | -4.66(-0.76%) |
Mar 07, 2018 | 612.92 | 611.54 | 175,793 | +6.25(+1.03%) | ||
Mar 06, 2018 | 601.42 | 606.54 | 596.18 | 605.29 | 192,730 | +5.34(+0.89%) |
Mar 05, 2018 | 592.16 | 602.69 | 585.59 | 599.95 | 239,665 | +6.69(+1.13%) |
Mar 02, 2018 | 589.60 | 594.62 | 585.33 | 593.26 | 273,588 | -2.91(-0.49%) |