Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 553.32 | 557.87 | 546.81 | 548.67 | 5,965 | -5.53(-1.00%) |
May 30, 2018 | 542.02 | 556.57 | 542.02 | 554.20 | 7,053 | +11.62(+2.14%) |
May 29, 2018 | 540.34 | 546.53 | 537.97 | 542.58 | 6,113 | -5.86(-1.07%) |
May 25, 2018 | 548.43 | 548.43 | 548.43 | 0 | +8.09(+1.50%) | |
May 24, 2018 | 543.92 | 550.06 | 538.53 | 540.34 | 11,313 | -3.21(-0.59%) |
May 23, 2018 | 558.38 | 558.38 | 543.55 | 543.55 | 3,230 | -8.14(-1.47%) |
May 22, 2018 | 569.12 | 569.12 | 551.69 | 551.69 | 5,936 | -5.91(-1.06%) |
May 21, 2018 | 554.01 | 562.38 | 551.69 | 557.59 | 9,208 | +4.79(+0.87%) |
May 18, 2018 | 554.25 | 554.25 | 551.46 | 552.80 | 4,303 | -2.23(-0.40%) |
May 17, 2018 | 567.26 | 567.26 | 548.20 | 555.04 | 3,248 | -2.93(-0.52%) |
May 16, 2018 | 550.15 | 560.76 | 550.15 | 557.97 | 8,658 | +14.55(+2.68%) |
May 15, 2018 | 539.41 | 543.41 | 535.65 | 543.41 | 5,394 | -0.84(-0.15%) |
May 14, 2018 | 553.78 | 553.78 | 539.37 | 544.25 | 8,146 | -8.83(-1.60%) |
May 11, 2018 | 557.34 | 566.34 | 550.06 | 553.08 | 12,467 | -3.95(-0.71%) |
May 10, 2018 | 559.17 | 566.71 | 551.18 | 557.04 | 13,909 | -8.70(-1.54%) |
May 09, 2018 | 573.59 | 586.31 | 565.73 | 565.73 | 12,354 | -7.95(-1.39%) |
May 08, 2018 | 572.43 | 577.73 | 564.94 | 573.68 | 19,271 | -5.25(-0.91%) |
May 07, 2018 | 586.17 | 588.14 | 577.87 | 578.94 | 6,974 | -5.95(-1.02%) |
May 04, 2018 | 584.00 | 589.47 | 577.96 | 584.89 | 8,616 | +0.33(+0.06%) |
May 03, 2018 | 585.86 | 591.28 | 580.24 | 584.56 | 19,448 | -3.95(-0.67%) |
May 02, 2018 | 591.30 | 592.14 | 588.51 | 588.51 | 4,743 | +3.81(+0.65%) |
May 01, 2018 | 576.57 | 585.82 | 576.57 | 584.70 | 4,854 | +6.18(+1.07%) |
Apr 30, 2018 | 590.51 | 590.51 | 563.45 | 578.52 | 5,601 | -5.39(-0.92%) |
Apr 27, 2018 | 586.70 | 595.16 | 583.91 | 583.91 | 4,642 | -1.67(-0.29%) |
Apr 26, 2018 | 583.10 | 592.14 | 583.07 | 585.59 | 4,857 | -2.14(-0.36%) |
Apr 25, 2018 | 592.37 | 594.70 | 579.59 | 587.72 | 5,760 | +3.72(+0.64%) |
Apr 24, 2018 | 597.91 | 600.21 | 573.68 | 584.00 | 6,791 | -6.04(-1.02%) |
Apr 23, 2018 | 597.95 | 597.95 | 589.12 | 590.05 | 3,701 | -1.21(-0.20%) |
Apr 20, 2018 | 584.33 | 595.16 | 583.17 | 591.26 | 8,710 | +5.72(+0.98%) |
Apr 19, 2018 | 572.66 | 586.98 | 572.66 | 585.54 | 5,569 | +8.79(+1.52%) |
Apr 18, 2018 | 574.71 | 583.07 | 570.89 | 576.75 | 8,531 | +2.05(+0.36%) |
Apr 17, 2018 | 571.91 | 574.71 | 559.90 | 574.71 | 10,017 | +10.56(+1.87%) |
Apr 16, 2018 | 569.17 | 574.43 | 560.76 | 564.15 | 17,235 | -0.51(-0.09%) |
Apr 13, 2018 | 565.78 | 570.85 | 563.27 | 564.66 | 5,256 | -0.05(-0.01%) |
Apr 12, 2018 | 565.45 | 568.66 | 561.69 | 564.71 | 7,509 | -2.46(-0.43%) |
Apr 11, 2018 | 557.45 | 567.22 | 546.38 | 567.17 | 7,403 | +8.28(+1.48%) |
Apr 10, 2018 | 557.08 | 561.73 | 557.08 | 558.90 | 6,801 | +6.04(+1.09%) |
Apr 09, 2018 | 570.99 | 572.38 | 552.85 | 552.85 | 17,443 | -6.98(-1.25%) |
Apr 06, 2018 | 560.15 | 571.91 | 539.88 | 559.83 | 10,998 | -6.51(-1.15%) |
Apr 05, 2018 | 565.40 | 581.68 | 562.34 | 566.34 | 13,592 | +2.65(+0.47%) |
Apr 04, 2018 | 554.25 | 572.94 | 554.25 | 563.68 | 9,881 | +1.81(+0.32%) |
Apr 03, 2018 | 559.45 | 561.87 | 539.37 | 561.87 | 12,009 | +5.86(+1.05%) |
Apr 02, 2018 | 588.65 | 588.65 | 539.93 | 556.01 | 16,509 | -31.06(-5.29%) |
Mar 29, 2018 | 587.07 | 587.07 | 587.07 | 0 | -2.37(-0.40%) | |
Mar 28, 2018 | 585.73 | 594.34 | 584.93 | 589.44 | 4,952 | +8.23(+1.42%) |
Mar 27, 2018 | 581.17 | 595.16 | 578.42 | 581.21 | 4,138 | +0.28(+0.05%) |
Mar 26, 2018 | 562.85 | 582.14 | 562.85 | 580.93 | 12,549 | +24.36(+4.38%) |
Mar 23, 2018 | 565.08 | 577.50 | 563.92 | 556.57 | 6,361 | -8.37(-1.48%) |
Mar 22, 2018 | 581.21 | 587.72 | 564.94 | 564.94 | 10,061 | -20.92(-3.57%) |
Mar 21, 2018 | 580.24 | 600.74 | 580.24 | 585.86 | 7,729 | +6.42(+1.11%) |
Mar 20, 2018 | 571.91 | 583.45 | 570.05 | 579.45 | 13,220 | +11.25(+1.98%) |
Mar 19, 2018 | 564.52 | 568.20 | 557.92 | 568.20 | 13,884 | +4.19(+0.74%) |
Mar 16, 2018 | 564.01 | 571.03 | 556.52 | 564.01 | 29,420 | -0.84(-0.15%) |
Mar 15, 2018 | 564.48 | 572.85 | 552.04 | 564.85 | 13,819 | +4.93(+0.88%) |
Mar 14, 2018 | 561.27 | 562.96 | 544.58 | 559.92 | 16,876 | +2.56(+0.46%) |
Mar 13, 2018 | 562.37 | 570.08 | 552.58 | 557.36 | 8,504 | +0.05(+0.01%) |
Mar 12, 2018 | 559.26 | 567.66 | 555.00 | 557.32 | 10,356 | -2.78(-0.50%) |
Mar 09, 2018 | 579.26 | 580.70 | 560.10 | 560.10 | 6,224 | -16.24(-2.82%) |
Mar 08, 2018 | 573.00 | 590.16 | 573.00 | 576.34 | 8,084 | +6.45(+1.13%) |
Mar 07, 2018 | 549.84 | 584.46 | 548.59 | 569.89 | 13,294 | +15.73(+2.84%) |
Mar 06, 2018 | 536.43 | 554.53 | 531.79 | 554.16 | 8,630 | +13.92(+2.58%) |
Mar 05, 2018 | 534.58 | 557.22 | 529.94 | 540.24 | 18,935 | +11.51(+2.18%) |
Mar 02, 2018 | 533.65 | 553.51 | 522.93 | 528.73 | 10,524 | -9.19(-1.71%) |