Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 592.34 | 594.79 | 582.20 | 586.13 | 0 | -2.95(-0.50%) |
May 30, 2018 | 584.33 | 593.52 | 581.24 | 589.09 | 0 | +9.88(+1.71%) |
May 29, 2018 | 584.65 | 589.24 | 576.18 | 579.21 | 0 | -12.96(-2.19%) |
May 25, 2018 | 592.17 | 592.17 | 592.17 | 592.17 | 0 | -7.75(-1.29%) |
May 24, 2018 | 599.54 | 601.94 | 593.81 | 599.92 | 0 | -1.47(-0.24%) |
May 23, 2018 | 601.30 | 603.47 | 594.77 | 601.39 | 0 | -11.32(-1.85%) |
May 22, 2018 | 615.51 | 620.74 | 610.53 | 612.71 | 0 | -2.06(-0.34%) |
May 21, 2018 | 615.68 | 618.37 | 610.94 | 614.77 | 0 | +4.53(+0.74%) |
May 18, 2018 | 611.98 | 615.95 | 607.84 | 610.24 | 0 | -5.63(-0.91%) |
May 17, 2018 | 612.46 | 619.69 | 610.45 | 615.88 | 0 | +0.05(+0.01%) |
May 16, 2018 | 612.97 | 619.49 | 611.18 | 615.82 | 0 | +13.88(+2.31%) |
May 15, 2018 | 595.79 | 604.11 | 593.42 | 601.95 | 0 | -1.59(-0.26%) |
May 14, 2018 | 606.30 | 608.78 | 601.43 | 603.53 | 0 | +4.15(+0.69%) |
May 11, 2018 | 605.23 | 607.65 | 597.21 | 599.38 | 0 | -0.88(-0.15%) |
May 10, 2018 | 594.09 | 602.15 | 592.16 | 600.26 | 0 | +9.21(+1.56%) |
May 09, 2018 | 586.73 | 594.06 | 584.30 | 591.05 | 0 | +8.50(+1.46%) |
May 08, 2018 | 582.16 | 584.06 | 575.20 | 582.55 | 0 | -2.07(-0.35%) |
May 07, 2018 | 587.71 | 589.80 | 581.75 | 584.62 | 0 | -1.41(-0.24%) |
May 04, 2018 | 579.52 | 589.44 | 578.20 | 586.02 | 0 | +3.49(+0.60%) |
May 03, 2018 | 581.95 | 585.53 | 573.70 | 582.53 | 0 | +3.15(+0.54%) |
May 02, 2018 | 582.10 | 586.13 | 576.70 | 579.38 | 0 | +5.74(+1.00%) |
May 01, 2018 | 575.31 | 576.76 | 565.09 | 573.64 | 0 | -4.04(-0.70%) |
Apr 30, 2018 | 581.33 | 585.05 | 576.47 | 577.68 | 0 | -1.27(-0.22%) |
Apr 27, 2018 | 580.57 | 585.10 | 575.55 | 578.95 | 0 | -6.69(-1.14%) |
Apr 26, 2018 | 589.11 | 591.41 | 579.33 | 585.63 | 0 | +5.55(+0.96%) |
Apr 25, 2018 | 577.32 | 584.11 | 573.07 | 580.08 | 0 | -3.14(-0.54%) |
Apr 24, 2018 | 587.66 | 592.65 | 576.65 | 583.22 | 0 | +2.21(+0.38%) |
Apr 23, 2018 | 579.56 | 586.11 | 576.38 | 581.01 | 0 | -8.75(-1.48%) |
Apr 20, 2018 | 592.30 | 595.55 | 585.27 | 589.77 | 0 | -2.48(-0.42%) |
Apr 19, 2018 | 595.02 | 598.31 | 586.03 | 592.25 | 0 | -2.06(-0.35%) |
Apr 18, 2018 | 592.13 | 600.68 | 590.92 | 594.31 | 0 | +20.77(+3.62%) |
Apr 17, 2018 | 571.10 | 575.61 | 568.44 | 573.54 | 0 | +7.24(+1.28%) |
Apr 16, 2018 | 571.72 | 572.59 | 561.82 | 566.30 | 0 | +0.20(+0.04%) |
Apr 13, 2018 | 570.03 | 572.15 | 563.73 | 566.10 | 0 | +2.18(+0.39%) |
Apr 12, 2018 | 559.43 | 566.91 | 556.83 | 563.91 | 0 | +6.58(+1.18%) |
Apr 11, 2018 | 555.19 | 564.30 | 553.08 | 557.33 | 0 | -0.44(-0.08%) |
Apr 10, 2018 | 554.89 | 562.09 | 551.10 | 557.77 | 0 | +22.11(+4.13%) |
Apr 09, 2018 | 537.52 | 543.50 | 531.28 | 535.66 | 0 | +1.38(+0.26%) |
Apr 06, 2018 | 540.28 | 543.04 | 530.82 | 534.28 | 0 | -12.28(-2.25%) |
Apr 05, 2018 | 544.26 | 550.86 | 542.03 | 546.56 | 0 | +8.31(+1.54%) |
Apr 04, 2018 | 527.14 | 539.38 | 526.11 | 538.26 | 0 | -2.70(-0.50%) |
Apr 03, 2018 | 543.15 | 548.73 | 536.09 | 540.96 | 0 | +2.48(+0.46%) |
Apr 02, 2018 | 543.96 | 547.94 | 534.68 | 538.48 | 0 | -5.19(-0.95%) |
Mar 29, 2018 | 543.67 | 543.67 | 543.67 | 543.67 | 0 | +14.72(+2.78%) |
Mar 28, 2018 | 530.41 | 532.91 | 523.22 | 528.95 | 0 | -5.34(-1.00%) |
Mar 27, 2018 | 548.38 | 549.73 | 531.50 | 534.30 | 0 | -6.38(-1.18%) |
Mar 26, 2018 | 541.48 | 543.63 | 531.97 | 540.68 | 0 | +10.78(+2.03%) |
Mar 23, 2018 | 537.63 | 543.21 | 529.12 | 529.90 | 0 | -5.73(-1.07%) |
Mar 22, 2018 | 550.71 | 553.12 | 533.80 | 535.62 | 0 | -29.71(-5.25%) |
Mar 21, 2018 | 551.97 | 568.39 | 550.51 | 565.33 | 0 | +16.00(+2.91%) |
Mar 20, 2018 | 549.99 | 556.08 | 545.84 | 549.33 | 0 | +0.49(+0.09%) |
Mar 19, 2018 | 553.60 | 554.40 | 543.85 | 548.84 | 0 | -10.11(-1.81%) |
Mar 16, 2018 | 558.35 | 563.31 | 555.03 | 558.95 | 0 | +1.58(+0.28%) |
Mar 15, 2018 | 559.74 | 562.07 | 554.81 | 557.37 | 0 | +0.92(+0.17%) |
Mar 14, 2018 | 565.88 | 567.16 | 553.47 | 556.44 | 0 | -2.02(-0.36%) |
Mar 13, 2018 | 560.35 | 561.25 | 557.69 | 558.47 | 0 | -3.12(-0.56%) |
Mar 12, 2018 | 560.93 | 564.24 | 558.17 | 561.59 | 0 | +2.15(+0.38%) |
Mar 09, 2018 | 561.11 | 566.94 | 555.25 | 559.44 | 0 | +1.81(+0.33%) |
Mar 08, 2018 | 561.67 | 563.46 | 550.84 | 557.63 | 0 | -6.10(-1.08%) |
Mar 07, 2018 | 563.71 | 567.32 | 558.95 | 563.74 | 0 | -3.41(-0.60%) |
Mar 06, 2018 | 566.22 | 572.94 | 562.21 | 567.15 | 0 | +6.48(+1.16%) |
Mar 05, 2018 | 550.13 | 563.51 | 548.96 | 560.67 | 0 | +5.29(+0.95%) |
Mar 02, 2018 | 552.53 | 558.79 | 544.54 | 555.38 | 0 | -9.59(-1.70%) |