Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 554.00 | 563.09 | 546.24 | 559.86 | 5,517 | +4.44(+0.80%) |
May 30, 2018 | 544.05 | 558.11 | 543.29 | 555.42 | 992 | +15.10(+2.79%) |
May 29, 2018 | 543.65 | 550.01 | 536.83 | 540.32 | 3,873 | -13.80(-2.49%) |
May 25, 2018 | 554.12 | 554.12 | 554.12 | 0 | -11.18(-1.98%) | |
May 24, 2018 | 563.25 | 571.76 | 560.00 | 565.30 | 1,760 | -1.64(-0.29%) |
May 23, 2018 | 568.85 | 576.18 | 561.83 | 566.94 | 10,330 | -6.21(-1.08%) |
May 22, 2018 | 540.86 | 577.21 | 540.86 | 573.15 | 4,867 | +23.93(+4.36%) |
May 21, 2018 | 540.00 | 556.65 | 540.00 | 549.22 | 1,704 | +0.08(+0.01%) |
May 18, 2018 | 545.08 | 553.99 | 540.15 | 549.14 | 2,624 | -6.07(-1.09%) |
May 17, 2018 | 554.23 | 559.99 | 552.16 | 555.21 | 3,034 | -1.41(-0.25%) |
May 16, 2018 | 560.10 | 560.64 | 552.62 | 556.62 | 1,001 | -2.38(-0.43%) |
May 15, 2018 | 560.00 | 563.92 | 547.61 | 559.00 | 4,261 | +3.94(+0.71%) |
May 14, 2018 | 560.00 | 560.13 | 552.93 | 555.06 | 3,538 | -2.99(-0.54%) |
May 11, 2018 | 563.39 | 565.00 | 553.02 | 558.05 | 1,857 | -2.48(-0.44%) |
May 10, 2018 | 551.64 | 563.03 | 551.64 | 560.53 | 6,186 | +8.08(+1.46%) |
May 09, 2018 | 554.34 | 557.87 | 543.06 | 552.45 | 3,203 | +1.50(+0.27%) |
May 08, 2018 | 540.53 | 552.90 | 534.94 | 550.95 | 4,422 | +1.07(+0.19%) |
May 07, 2018 | 536.66 | 551.94 | 536.66 | 549.88 | 2,587 | +2.05(+0.37%) |
May 04, 2018 | 544.60 | 559.99 | 544.60 | 547.83 | 6,651 | -9.48(-1.70%) |
May 03, 2018 | 538.62 | 557.31 | 538.62 | 557.31 | 4,975 | +10.88(+1.99%) |
May 02, 2018 | 557.65 | 559.68 | 544.08 | 546.43 | 10,258 | -7.18(-1.30%) |
May 01, 2018 | 539.83 | 559.99 | 539.83 | 553.61 | 3,184 | -1.67(-0.30%) |
Apr 30, 2018 | 560.55 | 563.80 | 552.84 | 555.28 | 5,853 | -6.92(-1.23%) |
Apr 27, 2018 | 550.68 | 564.00 | 535.35 | 562.20 | 7,165 | +16.44(+3.01%) |
Apr 26, 2018 | 529.45 | 548.30 | 529.02 | 545.76 | 31,365 | +15.26(+2.88%) |
Apr 25, 2018 | 517.55 | 533.29 | 517.55 | 530.50 | 2,374 | +3.20(+0.61%) |
Apr 24, 2018 | 529.87 | 540.00 | 526.17 | 527.30 | 8,386 | +1.21(+0.23%) |
Apr 23, 2018 | 525.69 | 528.17 | 524.15 | 526.09 | 793 | -0.31(-0.06%) |
Apr 20, 2018 | 525.28 | 531.04 | 525.01 | 526.40 | 1,772 | -3.43(-0.65%) |
Apr 19, 2018 | 530.59 | 533.28 | 526.00 | 529.83 | 1,771 | -2.53(-0.48%) |
Apr 18, 2018 | 522.07 | 536.49 | 522.07 | 532.36 | 1,437 | -0.33(-0.06%) |
Apr 17, 2018 | 535.71 | 537.05 | 529.55 | 532.69 | 3,969 | +0.27(+0.05%) |
Apr 16, 2018 | 535.64 | 539.00 | 531.31 | 532.42 | 3,597 | -3.58(-0.67%) |
Apr 13, 2018 | 528.21 | 537.26 | 528.21 | 536.00 | 2,235 | +6.23(+1.18%) |
Apr 12, 2018 | 522.30 | 532.55 | 522.30 | 529.77 | 3,144 | +3.77(+0.72%) |
Apr 11, 2018 | 523.89 | 533.66 | 512.64 | 526.00 | 3,364 | +4.54(+0.87%) |
Apr 10, 2018 | 530.26 | 530.26 | 519.23 | 521.46 | 2,578 | -3.56(-0.68%) |
Apr 09, 2018 | 514.19 | 529.76 | 513.00 | 525.02 | 3,898 | +10.04(+1.95%) |
Apr 06, 2018 | 512.36 | 520.96 | 510.90 | 514.98 | 3,505 | +1.52(+0.30%) |
Apr 05, 2018 | 501.01 | 518.00 | 501.01 | 513.46 | 5,738 | +9.72(+1.93%) |
Apr 04, 2018 | 504.18 | 515.00 | 497.00 | 503.75 | 5,529 | +2.89(+0.58%) |
Apr 03, 2018 | 501.69 | 518.54 | 497.00 | 500.85 | 4,547 | -7.05(-1.39%) |
Apr 02, 2018 | 506.70 | 510.00 | 499.90 | 507.90 | 5,447 | -1.10(-0.22%) |
Mar 29, 2018 | 509.00 | 509.00 | 509.00 | 0 | +13.57(+2.74%) | |
Mar 28, 2018 | 485.27 | 500.00 | 485.27 | 495.43 | 5,519 | +2.43(+0.49%) |
Mar 27, 2018 | 503.15 | 503.15 | 491.68 | 493.00 | 3,155 | -4.74(-0.95%) |
Mar 26, 2018 | 487.83 | 498.50 | 486.40 | 497.74 | 16,871 | +12.69(+2.62%) |
Mar 23, 2018 | 486.21 | 498.40 | 485.05 | 485.05 | 18,500 | -1.60(-0.33%) |
Mar 22, 2018 | 495.37 | 501.12 | 486.00 | 486.65 | 11,442 | -5.09(-1.04%) |
Mar 21, 2018 | 491.90 | 503.29 | 490.16 | 491.74 | 15,562 | +3.49(+0.71%) |
Mar 20, 2018 | 493.59 | 493.59 | 486.00 | 488.25 | 16,404 | +1.18(+0.24%) |
Mar 19, 2018 | 491.50 | 491.50 | 486.00 | 487.07 | 15,774 | -3.12(-0.64%) |
Mar 16, 2018 | 485.71 | 492.90 | 483.37 | 490.19 | 5,431 | +5.19(+1.07%) |
Mar 15, 2018 | 496.19 | 496.30 | 484.81 | 485.00 | 11,153 | -11.19(-2.26%) |
Mar 14, 2018 | 493.38 | 500.00 | 493.06 | 496.19 | 15,511 | +0.43(+0.09%) |
Mar 13, 2018 | 501.01 | 505.00 | 493.30 | 495.76 | 19,061 | -8.32(-1.65%) |
Mar 12, 2018 | 502.01 | 509.99 | 499.95 | 504.08 | 3,909 | -2.42(-0.48%) |
Mar 09, 2018 | 505.00 | 509.99 | 503.55 | 506.50 | 5,552 | +2.92(+0.58%) |
Mar 08, 2018 | 495.00 | 503.58 | 492.01 | 503.58 | 3,263 | +12.58(+2.56%) |
Mar 07, 2018 | 500.70 | 505.00 | 490.00 | 491.00 | 15,244 | -12.94(-2.57%) |
Mar 06, 2018 | 497.51 | 505.04 | 492.25 | 503.94 | 3,225 | +6.93(+1.39%) |
Mar 05, 2018 | 510.00 | 510.00 | 495.55 | 497.01 | 8,649 | -5.14(-1.02%) |
Mar 02, 2018 | 497.46 | 502.15 | 481.00 | 502.15 | 14,347 | +2.15(+0.43%) |