Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 616.31 | 618.74 | 599.45 | 607.73 | 36,107 | -8.10(-1.31%) |
May 30, 2018 | 614.99 | 623.60 | 613.88 | 615.83 | 45,597 | +4.28(+0.70%) |
May 29, 2018 | 611.76 | 616.49 | 605.91 | 611.55 | 61,674 | -4.32(-0.70%) |
May 25, 2018 | 615.87 | 615.87 | 615.87 | 0 | -2.37(-0.38%) | |
May 24, 2018 | 618.36 | 620.96 | 609.98 | 618.24 | 26,508 | -0.31(-0.05%) |
May 23, 2018 | 619.97 | 621.22 | 613.96 | 618.55 | 30,910 | -1.93(-0.31%) |
May 22, 2018 | 620.66 | 627.63 | 616.71 | 620.48 | 68,392 | +1.74(+0.28%) |
May 21, 2018 | 618.47 | 622.19 | 613.82 | 618.74 | 47,597 | +3.67(+0.60%) |
May 18, 2018 | 616.93 | 620.83 | 612.00 | 615.07 | 71,598 | -1.10(-0.18%) |
May 17, 2018 | 645.09 | 645.22 | 613.74 | 616.17 | 59,845 | -27.10(-4.21%) |
May 16, 2018 | 634.43 | 648.54 | 634.43 | 643.27 | 59,677 | +10.79(+1.71%) |
May 15, 2018 | 638.69 | 639.49 | 630.16 | 632.48 | 41,744 | -7.39(-1.15%) |
May 14, 2018 | 637.63 | 643.10 | 632.66 | 639.86 | 26,008 | +2.74(+0.43%) |
May 11, 2018 | 625.10 | 640.27 | 625.10 | 637.13 | 45,083 | +13.28(+2.13%) |
May 10, 2018 | 599.36 | 633.10 | 599.36 | 623.85 | 88,441 | +26.76(+4.48%) |
May 09, 2018 | 582.55 | 600.62 | 578.76 | 597.10 | 71,271 | +19.21(+3.32%) |
May 08, 2018 | 585.00 | 586.55 | 575.94 | 577.88 | 40,902 | -10.16(-1.73%) |
May 07, 2018 | 593.87 | 598.50 | 584.42 | 588.04 | 28,500 | -5.55(-0.93%) |
May 04, 2018 | 582.45 | 598.94 | 582.45 | 593.59 | 36,140 | +10.25(+1.76%) |
May 03, 2018 | 578.06 | 583.34 | 557.72 | 583.34 | 98,883 | +4.39(+0.76%) |
May 02, 2018 | 591.79 | 594.69 | 575.69 | 578.95 | 46,911 | -11.89(-2.01%) |
May 01, 2018 | 593.42 | 596.95 | 588.25 | 590.84 | 69,535 | -2.09(-0.35%) |
Apr 30, 2018 | 616.16 | 616.17 | 592.93 | 592.93 | 42,148 | -16.57(-2.72%) |
Apr 27, 2018 | 644.18 | 644.18 | 604.12 | 609.50 | 84,249 | -34.33(-5.33%) |
Apr 26, 2018 | 650.90 | 652.42 | 643.83 | 643.83 | 22,760 | -6.82(-1.05%) |
Apr 25, 2018 | 646.34 | 651.22 | 641.56 | 650.65 | 38,441 | +7.28(+1.13%) |
Apr 24, 2018 | 648.44 | 648.44 | 639.90 | 643.37 | 24,159 | -3.14(-0.49%) |
Apr 23, 2018 | 645.66 | 650.22 | 640.57 | 646.51 | 19,485 | +3.79(+0.59%) |
Apr 20, 2018 | 649.73 | 651.29 | 642.30 | 642.72 | 21,724 | -5.95(-0.92%) |
Apr 19, 2018 | 648.84 | 651.66 | 647.99 | 648.67 | 12,644 | +0.22(+0.03%) |
Apr 18, 2018 | 651.79 | 653.64 | 646.50 | 648.45 | 26,358 | -1.44(-0.22%) |
Apr 17, 2018 | 646.64 | 652.85 | 644.44 | 649.89 | 36,142 | +7.70(+1.20%) |
Apr 16, 2018 | 639.65 | 645.91 | 639.65 | 642.19 | 25,986 | +4.44(+0.70%) |
Apr 13, 2018 | 648.28 | 648.53 | 636.65 | 637.74 | 22,806 | -9.22(-1.43%) |
Apr 12, 2018 | 648.84 | 648.84 | 640.56 | 646.97 | 111,713 | +0.94(+0.15%) |
Apr 11, 2018 | 638.71 | 646.87 | 636.71 | 646.02 | 61,735 | +4.28(+0.67%) |
Apr 10, 2018 | 638.83 | 644.14 | 637.00 | 641.74 | 30,173 | +8.22(+1.30%) |
Apr 09, 2018 | 639.03 | 646.03 | 633.52 | 633.52 | 19,578 | -3.82(-0.60%) |
Apr 06, 2018 | 640.63 | 645.10 | 628.74 | 637.34 | 23,174 | -7.62(-1.18%) |
Apr 05, 2018 | 636.32 | 646.29 | 635.95 | 644.96 | 40,946 | +11.19(+1.77%) |
Apr 04, 2018 | 622.23 | 639.73 | 618.96 | 633.77 | 38,920 | +7.45(+1.19%) |
Apr 03, 2018 | 630.16 | 648.95 | 619.34 | 626.32 | 69,176 | -1.59(-0.25%) |
Apr 02, 2018 | 640.46 | 644.07 | 625.39 | 627.90 | 42,607 | -13.57(-2.11%) |
Mar 29, 2018 | 641.47 | 641.47 | 641.47 | 0 | +0.78(+0.12%) | |
Mar 28, 2018 | 639.35 | 651.90 | 636.51 | 640.68 | 31,831 | +1.33(+0.21%) |
Mar 27, 2018 | 648.19 | 650.73 | 635.34 | 639.35 | 22,954 | -8.64(-1.33%) |
Mar 26, 2018 | 638.88 | 653.73 | 632.99 | 647.99 | 49,054 | +15.78(+2.50%) |
Mar 23, 2018 | 639.97 | 649.77 | 632.17 | 632.22 | 46,510 | -8.22(-1.28%) |
Mar 22, 2018 | 643.81 | 651.70 | 634.83 | 640.43 | 48,275 | -6.96(-1.07%) |
Mar 21, 2018 | 647.92 | 654.06 | 646.70 | 647.39 | 12,398 | -1.15(-0.18%) |
Mar 20, 2018 | 652.09 | 655.01 | 644.70 | 648.54 | 28,310 | -4.18(-0.64%) |
Mar 19, 2018 | 657.14 | 675.44 | 644.40 | 652.72 | 28,309 | -6.36(-0.96%) |
Mar 16, 2018 | 656.32 | 670.48 | 656.32 | 659.08 | 65,155 | +3.13(+0.48%) |
Mar 15, 2018 | 661.66 | 664.32 | 651.91 | 655.95 | 29,338 | -3.54(-0.54%) |
Mar 14, 2018 | 669.63 | 669.63 | 656.77 | 659.49 | 28,170 | -7.22(-1.08%) |
Mar 13, 2018 | 679.63 | 689.87 | 666.21 | 666.70 | 55,352 | -11.74(-1.73%) |
Mar 12, 2018 | 670.67 | 686.56 | 670.67 | 678.44 | 69,378 | +8.14(+1.21%) |
Mar 09, 2018 | 660.21 | 673.53 | 659.16 | 670.30 | 37,945 | +10.56(+1.60%) |
Mar 08, 2018 | 655.94 | 663.07 | 654.44 | 659.74 | 31,647 | +5.05(+0.77%) |
Mar 07, 2018 | 656.26 | 638.88 | 654.69 | 41,334 | +8.12(+1.26%) | |
Mar 06, 2018 | 652.90 | 658.17 | 638.64 | 646.57 | 88,934 | -4.31(-0.66%) |
Mar 05, 2018 | 629.12 | 656.96 | 629.12 | 650.88 | 57,258 | +14.26(+2.24%) |
Mar 02, 2018 | 624.57 | 638.75 | 614.53 | 636.62 | 48,316 | +12.77(+2.05%) |