Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 534.26 | 537.45 | 528.07 | 530.26 | 0 | -3.00(-0.56%) |
May 30, 2018 | 531.59 | 535.99 | 527.98 | 533.26 | 0 | +0.07(+0.01%) |
May 29, 2018 | 537.15 | 540.80 | 530.39 | 533.19 | 0 | -11.74(-2.15%) |
May 25, 2018 | 544.93 | 544.93 | 544.93 | 544.93 | 0 | -2.27(-0.42%) |
May 24, 2018 | 549.07 | 551.63 | 542.10 | 547.21 | 0 | -5.56(-1.01%) |
May 23, 2018 | 550.27 | 554.41 | 546.68 | 552.77 | 0 | +4.67(+0.85%) |
May 22, 2018 | 542.52 | 550.50 | 541.09 | 548.10 | 0 | +7.64(+1.41%) |
May 21, 2018 | 541.07 | 544.49 | 536.96 | 540.46 | 0 | +1.62(+0.30%) |
May 18, 2018 | 540.17 | 545.10 | 535.47 | 538.84 | 0 | -6.25(-1.15%) |
May 17, 2018 | 546.67 | 550.33 | 541.73 | 545.09 | 0 | -4.28(-0.78%) |
May 16, 2018 | 548.28 | 552.72 | 544.09 | 549.37 | 0 | +1.10(+0.20%) |
May 15, 2018 | 547.84 | 553.56 | 543.57 | 548.27 | 0 | -4.27(-0.77%) |
May 14, 2018 | 559.02 | 561.53 | 548.22 | 552.54 | 0 | -5.55(-0.99%) |
May 11, 2018 | 564.24 | 567.20 | 555.60 | 558.09 | 0 | -5.78(-1.03%) |
May 10, 2018 | 559.42 | 566.85 | 556.68 | 563.88 | 0 | +6.15(+1.10%) |
May 09, 2018 | 560.51 | 562.66 | 555.02 | 557.73 | 0 | -5.27(-0.94%) |
May 08, 2018 | 568.47 | 569.62 | 556.13 | 563.00 | 0 | -5.75(-1.01%) |
May 07, 2018 | 570.99 | 575.02 | 564.96 | 568.75 | 0 | -4.41(-0.77%) |
May 04, 2018 | 575.91 | 580.03 | 570.27 | 573.16 | 0 | -3.12(-0.54%) |
May 03, 2018 | 578.64 | 581.56 | 570.91 | 576.28 | 0 | -0.48(-0.08%) |
May 02, 2018 | 581.85 | 584.31 | 574.75 | 576.76 | 0 | -4.16(-0.72%) |
May 01, 2018 | 583.03 | 585.33 | 576.58 | 580.92 | 0 | -2.46(-0.42%) |
Apr 30, 2018 | 587.05 | 591.56 | 582.09 | 583.38 | 0 | -3.57(-0.61%) |
Apr 27, 2018 | 581.54 | 588.96 | 580.05 | 586.96 | 0 | +10.33(+1.79%) |
Apr 26, 2018 | 573.38 | 579.30 | 571.18 | 576.63 | 0 | +4.03(+0.70%) |
Apr 25, 2018 | 573.64 | 575.71 | 567.35 | 572.60 | 0 | -5.47(-0.95%) |
Apr 24, 2018 | 580.64 | 584.00 | 574.58 | 578.06 | 0 | -0.01(-0.00%) |
Apr 23, 2018 | 578.69 | 582.00 | 574.03 | 578.07 | 0 | +0.04(+0.01%) |
Apr 20, 2018 | 580.87 | 583.00 | 575.36 | 578.03 | 0 | -2.72(-0.47%) |
Apr 19, 2018 | 580.19 | 584.53 | 576.18 | 580.74 | 0 | -0.07(-0.01%) |
Apr 18, 2018 | 578.88 | 583.98 | 577.50 | 580.81 | 0 | +4.31(+0.75%) |
Apr 17, 2018 | 576.62 | 580.40 | 573.14 | 576.51 | 0 | +5.56(+0.97%) |
Apr 16, 2018 | 575.60 | 577.64 | 567.11 | 570.94 | 0 | -6.54(-1.13%) |
Apr 13, 2018 | 579.35 | 582.38 | 575.25 | 577.48 | 0 | -0.61(-0.11%) |
Apr 12, 2018 | 579.16 | 582.40 | 575.18 | 578.09 | 0 | -1.44(-0.25%) |
Apr 11, 2018 | 577.16 | 582.96 | 573.97 | 579.53 | 0 | -0.08(-0.01%) |
Apr 10, 2018 | 577.18 | 583.04 | 574.23 | 579.61 | 0 | +0.22(+0.04%) |
Apr 09, 2018 | 583.31 | 585.76 | 576.33 | 579.40 | 0 | -1.02(-0.18%) |
Apr 06, 2018 | 582.35 | 585.98 | 576.10 | 580.41 | 0 | -4.48(-0.77%) |
Apr 05, 2018 | 587.39 | 589.49 | 581.89 | 584.89 | 0 | -2.50(-0.43%) |
Apr 04, 2018 | 580.98 | 588.86 | 575.58 | 587.39 | 0 | -1.02(-0.17%) |
Apr 03, 2018 | 585.63 | 591.43 | 581.22 | 588.41 | 0 | +12.75(+2.21%) |
Apr 02, 2018 | 581.68 | 585.45 | 573.43 | 575.66 | 0 | -4.91(-0.85%) |
Mar 29, 2018 | 580.58 | 580.58 | 580.58 | 580.58 | 0 | +9.12(+1.60%) |
Mar 28, 2018 | 575.45 | 580.19 | 566.12 | 571.46 | 0 | +1.79(+0.31%) |
Mar 27, 2018 | 571.54 | 576.46 | 565.80 | 569.67 | 0 | -5.36(-0.93%) |
Mar 26, 2018 | 571.97 | 577.45 | 566.99 | 575.03 | 0 | +7.80(+1.38%) |
Mar 23, 2018 | 574.19 | 578.41 | 565.57 | 567.23 | 0 | -6.23(-1.09%) |
Mar 22, 2018 | 577.47 | 583.55 | 571.80 | 573.46 | 0 | -7.95(-1.37%) |
Mar 21, 2018 | 577.55 | 584.25 | 574.67 | 581.40 | 0 | +4.38(+0.76%) |
Mar 20, 2018 | 581.00 | 583.07 | 573.75 | 577.02 | 0 | -3.20(-0.55%) |
Mar 19, 2018 | 582.22 | 584.94 | 575.83 | 580.22 | 0 | -2.78(-0.48%) |
Mar 16, 2018 | 582.74 | 587.06 | 578.63 | 583.00 | 0 | -1.69(-0.29%) |
Mar 15, 2018 | 589.03 | 591.03 | 581.80 | 584.69 | 0 | -5.85(-0.99%) |
Mar 14, 2018 | 592.02 | 595.03 | 586.94 | 590.54 | 0 | +1.61(+0.27%) |
Mar 13, 2018 | 594.88 | 597.86 | 586.60 | 588.94 | 0 | -5.08(-0.85%) |
Mar 12, 2018 | 597.25 | 600.23 | 589.88 | 594.01 | 0 | -1.57(-0.26%) |
Mar 09, 2018 | 593.56 | 598.13 | 591.08 | 595.58 | 0 | +8.64(+1.47%) |
Mar 08, 2018 | 588.40 | 590.65 | 582.62 | 586.94 | 0 | +5.40(+0.93%) |
Mar 07, 2018 | 581.21 | 581.99 | 577.17 | 581.54 | 0 | -2.27(-0.39%) |
Mar 06, 2018 | 586.11 | 590.84 | 580.58 | 583.81 | 0 | +0.17(+0.03%) |
Mar 05, 2018 | 577.37 | 585.86 | 574.49 | 583.64 | 0 | +1.72(+0.30%) |
Mar 02, 2018 | 580.99 | 584.56 | 573.74 | 581.92 | 0 | +0.69(+0.12%) |