Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 559.66 | 565.70 | 552.92 | 560.59 | 114,303 | +7.67(+1.39%) |
May 30, 2018 | 568.96 | 569.65 | 549.67 | 552.92 | 153,172 | -20.91(-3.64%) |
May 29, 2018 | 577.32 | 580.69 | 558.97 | 573.83 | 145,207 | +10.69(+1.90%) |
May 25, 2018 | 563.15 | 563.15 | 563.15 | 0 | +23.70(+4.39%) | |
May 24, 2018 | 556.64 | 560.36 | 539.45 | 539.45 | 191,348 | -22.07(-3.93%) |
May 23, 2018 | 586.15 | 587.54 | 555.48 | 561.52 | 149,063 | -17.42(-3.01%) |
May 22, 2018 | 562.68 | 579.41 | 554.78 | 578.95 | 113,655 | +15.33(+2.72%) |
May 21, 2018 | 575.92 | 583.59 | 562.84 | 563.61 | 128,265 | -9.76(-1.70%) |
May 18, 2018 | 580.57 | 586.15 | 568.72 | 573.37 | 126,995 | +1.16(+0.20%) |
May 17, 2018 | 568.96 | 577.78 | 567.79 | 572.21 | 109,006 | +6.04(+1.07%) |
May 16, 2018 | 571.51 | 571.51 | 559.89 | 566.17 | 100,707 | -1.63(-0.29%) |
May 15, 2018 | 561.99 | 577.09 | 559.22 | 567.79 | 282,126 | +35.78(+6.72%) |
May 14, 2018 | 519.24 | 538.75 | 519.03 | 532.02 | 123,084 | +6.97(+1.33%) |
May 11, 2018 | 515.99 | 527.60 | 512.50 | 525.05 | 116,647 | +6.04(+1.16%) |
May 10, 2018 | 529.46 | 531.78 | 517.15 | 519.01 | 259,791 | -23.93(-4.41%) |
May 09, 2018 | 542.24 | 545.26 | 533.18 | 542.93 | 116,471 | +3.72(+0.69%) |
May 08, 2018 | 548.28 | 565.24 | 535.50 | 539.22 | 158,947 | -0.93(-0.17%) |
May 07, 2018 | 546.42 | 546.42 | 530.85 | 540.15 | 146,120 | -1.39(-0.26%) |
May 04, 2018 | 546.65 | 552.44 | 537.36 | 541.54 | 183,524 | -0.23(-0.04%) |
May 03, 2018 | 540.61 | 549.44 | 531.58 | 541.77 | 233,508 | -18.35(-3.28%) |
May 02, 2018 | 561.06 | 566.84 | 531.09 | 560.13 | 253,128 | -3.25(-0.58%) |
May 01, 2018 | 580.80 | 585.91 | 561.31 | 563.38 | 194,741 | -3.72(-0.66%) |
Apr 30, 2018 | 556.18 | 569.88 | 553.55 | 567.10 | 249,049 | +31.83(+5.95%) |
Apr 27, 2018 | 538.99 | 545.96 | 534.80 | 535.27 | 116,103 | -9.29(-1.71%) |
Apr 26, 2018 | 547.35 | 557.34 | 539.22 | 544.56 | 177,419 | -7.67(-1.39%) |
Apr 25, 2018 | 557.80 | 565.01 | 541.08 | 552.23 | 177,068 | +14.40(+2.68%) |
Apr 24, 2018 | 551.30 | 553.81 | 535.27 | 537.82 | 162,478 | -20.68(-3.70%) |
Apr 23, 2018 | 554.55 | 561.75 | 549.21 | 558.50 | 205,992 | +20.44(+3.80%) |
Apr 20, 2018 | 531.09 | 545.96 | 529.00 | 538.06 | 262,114 | +23.00(+4.47%) |
Apr 19, 2018 | 515.06 | 531.20 | 507.16 | 515.06 | 227,518 | -5.11(-0.98%) |
Apr 18, 2018 | 511.11 | 521.36 | 498.10 | 520.17 | 372,036 | -2.32(-0.44%) |
Apr 17, 2018 | 538.99 | 541.77 | 518.08 | 522.49 | 143,861 | -9.29(-1.75%) |
Apr 16, 2018 | 521.56 | 540.15 | 520.63 | 531.78 | 148,312 | +6.04(+1.15%) |
Apr 13, 2018 | 542.70 | 543.17 | 514.82 | 525.74 | 265,534 | -30.67(-5.51%) |
Apr 12, 2018 | 555.02 | 559.19 | 543.17 | 556.41 | 169,726 | +17.66(+3.28%) |
Apr 11, 2018 | 558.97 | 560.36 | 515.75 | 538.75 | 394,013 | -36.01(-6.27%) |
Apr 10, 2018 | 583.59 | 583.82 | 563.84 | 574.76 | 207,293 | -21.84(-3.66%) |
Apr 09, 2018 | 590.56 | 609.38 | 580.57 | 596.60 | 127,425 | +7.20(+1.22%) |
Apr 06, 2018 | 584.52 | 594.15 | 581.04 | 589.40 | 122,419 | -9.52(-1.59%) |
Apr 05, 2018 | 619.83 | 621.92 | 597.30 | 598.92 | 112,816 | -8.36(-1.38%) |
Apr 04, 2018 | 582.43 | 610.54 | 580.35 | 607.29 | 87,814 | +5.34(+0.89%) |
Apr 03, 2018 | 594.51 | 609.15 | 588.93 | 601.95 | 145,517 | +22.54(+3.89%) |
Apr 02, 2018 | 579.41 | 588.24 | 561.29 | 579.41 | 193,985 | -18.82(-3.15%) |
Mar 29, 2018 | 598.23 | 598.23 | 598.23 | 0 | -26.49(-4.24%) | |
Mar 28, 2018 | 611.00 | 633.08 | 605.66 | 624.71 | 324,270 | +27.18(+4.55%) |
Mar 27, 2018 | 588.24 | 600.78 | 577.50 | 597.53 | 242,321 | +32.76(+5.80%) |
Mar 26, 2018 | 578.25 | 579.17 | 559.89 | 564.77 | 183,720 | -25.32(-4.29%) |
Mar 23, 2018 | 598.23 | 604.87 | 569.88 | 590.10 | 248,253 | -53.43(-8.30%) |
Mar 22, 2018 | 624.25 | 645.85 | 617.05 | 643.53 | 104,692 | +28.11(+4.57%) |
Mar 21, 2018 | 650.73 | 660.02 | 600.78 | 615.42 | 273,294 | -54.13(-8.08%) |
Mar 20, 2018 | 666.76 | 680.70 | 658.63 | 669.55 | 202,467 | +18.36(+2.82%) |
Mar 19, 2018 | 660.24 | 675.09 | 644.74 | 651.19 | 146,735 | -5.80(-0.88%) |
Mar 16, 2018 | 658.38 | 673.00 | 647.71 | 656.99 | 132,299 | +3.71(+0.57%) |
Mar 15, 2018 | 642.14 | 657.92 | 636.57 | 653.28 | 136,620 | +23.21(+3.68%) |
Mar 14, 2018 | 635.87 | 637.73 | 622.78 | 630.07 | 111,128 | -2.78(-0.44%) |
Mar 13, 2018 | 624.50 | 644.25 | 616.61 | 632.86 | 135,050 | +6.73(+1.07%) |
Mar 12, 2018 | 653.04 | 663.26 | 624.97 | 626.12 | 152,086 | -17.40(-2.70%) |
Mar 09, 2018 | 650.72 | 657.22 | 626.59 | 643.53 | 158,144 | +7.43(+1.17%) |
Mar 08, 2018 | 636.34 | 655.60 | 632.39 | 636.10 | 116,356 | -6.50(-1.01%) |
Mar 07, 2018 | 649.33 | 642.60 | 172,048 | +37.83(+6.25%) | ||
Mar 06, 2018 | 616.15 | 616.38 | 586.82 | 604.77 | 193,830 | -35.74(-5.58%) |
Mar 05, 2018 | 656.76 | 670.45 | 639.12 | 640.51 | 106,107 | -11.60(-1.78%) |
Mar 02, 2018 | 626.59 | 655.34 | 618.70 | 652.12 | 120,891 | +6.73(+1.04%) |