Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 438.32 | 439.82 | 413.19 | 421.44 | 510,730 | -19.41(-4.40%) |
May 30, 2018 | 432.44 | 446.14 | 431.39 | 440.85 | 247,564 | +8.25(+1.91%) |
May 29, 2018 | 421.34 | 433.03 | 421.18 | 432.60 | 137,535 | +8.14(+1.92%) |
May 25, 2018 | 424.46 | 424.46 | 424.46 | 0 | +4.02(+0.96%) | |
May 24, 2018 | 410.50 | 424.56 | 404.57 | 420.44 | 125,394 | +9.68(+2.36%) |
May 23, 2018 | 418.48 | 420.44 | 403.25 | 410.76 | 141,611 | -7.72(-1.84%) |
May 22, 2018 | 419.91 | 430.12 | 417.48 | 418.48 | 95,047 | +0.42(+0.10%) |
May 21, 2018 | 412.51 | 422.34 | 407.91 | 418.06 | 99,423 | +7.62(+1.86%) |
May 18, 2018 | 418.01 | 418.01 | 398.60 | 410.44 | 229,133 | -6.03(-1.45%) |
May 17, 2018 | 401.77 | 416.47 | 396.69 | 416.47 | 193,486 | +16.66(+4.17%) |
May 16, 2018 | 390.40 | 401.03 | 387.60 | 399.81 | 136,222 | +8.46(+2.16%) |
May 15, 2018 | 393.94 | 393.94 | 378.19 | 391.35 | 315,928 | -6.19(-1.56%) |
May 14, 2018 | 394.31 | 399.18 | 392.44 | 397.54 | 82,303 | +3.60(+0.91%) |
May 11, 2018 | 390.77 | 396.11 | 386.38 | 393.94 | 157,057 | +4.02(+1.03%) |
May 10, 2018 | 385.54 | 393.52 | 382.63 | 389.93 | 216,157 | +4.44(+1.15%) |
May 09, 2018 | 377.71 | 385.69 | 373.53 | 385.48 | 82,155 | +6.29(+1.66%) |
May 08, 2018 | 394.31 | 394.31 | 377.92 | 379.19 | 176,758 | -11.90(-3.04%) |
May 07, 2018 | 390.56 | 392.41 | 386.12 | 391.09 | 129,343 | +1.00(+0.26%) |
May 04, 2018 | 382.73 | 390.35 | 376.39 | 390.08 | 278,629 | +4.50(+1.17%) |
May 03, 2018 | 388.76 | 390.77 | 376.12 | 385.59 | 151,305 | -5.50(-1.41%) |
May 02, 2018 | 396.27 | 397.33 | 387.39 | 391.09 | 131,982 | -5.71(-1.44%) |
May 01, 2018 | 381.31 | 399.66 | 379.45 | 396.80 | 256,434 | +15.50(+4.06%) |
Apr 30, 2018 | 374.11 | 383.63 | 370.49 | 381.31 | 404,426 | +5.66(+1.51%) |
Apr 27, 2018 | 388.34 | 395.31 | 365.04 | 375.65 | 449,777 | -21.05(-5.31%) |
Apr 26, 2018 | 404.57 | 406.06 | 318.00 | 396.69 | 2,258,832 | -101.65(-20.40%) |
Apr 25, 2018 | 499.93 | 506.62 | 494.37 | 498.34 | 120,432 | -4.07(-0.81%) |
Apr 24, 2018 | 503.52 | 507.75 | 498.98 | 502.41 | 80,605 | -0.32(-0.06%) |
Apr 23, 2018 | 516.53 | 521.40 | 499.66 | 502.73 | 99,489 | -13.75(-2.66%) |
Apr 20, 2018 | 526.11 | 526.11 | 513.20 | 516.48 | 208,089 | -8.57(-1.63%) |
Apr 19, 2018 | 517.01 | 531.50 | 515.11 | 525.05 | 113,998 | +0.21(+0.04%) |
Apr 18, 2018 | 522.14 | 526.74 | 511.40 | 524.84 | 117,744 | +0.63(+0.12%) |
Apr 17, 2018 | 525.95 | 528.12 | 520.66 | 524.20 | 103,514 | -0.32(-0.06%) |
Apr 16, 2018 | 518.81 | 528.22 | 515.85 | 524.52 | 71,979 | +5.92(+1.14%) |
Apr 13, 2018 | 519.18 | 521.01 | 513.78 | 518.60 | 63,352 | +0.32(+0.06%) |
Apr 12, 2018 | 523.09 | 523.09 | 513.15 | 518.28 | 160,450 | -2.54(-0.49%) |
Apr 11, 2018 | 516.80 | 522.77 | 515.00 | 520.82 | 44,171 | +0.85(+0.16%) |
Apr 10, 2018 | 521.35 | 523.41 | 509.29 | 519.97 | 119,176 | +2.38(+0.46%) |
Apr 09, 2018 | 518.44 | 524.73 | 511.72 | 517.59 | 83,764 | +0.05(+0.01%) |
Apr 06, 2018 | 519.34 | 531.98 | 507.81 | 517.54 | 84,228 | -7.62(-1.45%) |
Apr 05, 2018 | 527.43 | 535.89 | 523.99 | 525.15 | 96,536 | -0.74(-0.14%) |
Apr 04, 2018 | 514.00 | 527.38 | 512.73 | 525.89 | 76,304 | +1.06(+0.20%) |
Apr 03, 2018 | 525.58 | 528.75 | 515.05 | 524.84 | 87,918 | -0.05(-0.01%) |
Apr 02, 2018 | 544.72 | 544.99 | 506.33 | 524.89 | 178,392 | -23.53(-4.29%) |
Mar 29, 2018 | 548.42 | 548.42 | 548.42 | 0 | +71.82(+15.07%) | |
Mar 28, 2018 | 476.66 | 482.37 | 474.81 | 476.61 | 59,435 | +0.00(+0.00%) |
Mar 27, 2018 | 488.66 | 488.66 | 472.61 | 476.61 | 104,978 | -11.58(-2.37%) |
Mar 26, 2018 | 492.63 | 496.17 | 484.80 | 488.19 | 65,333 | -1.11(-0.23%) |
Mar 23, 2018 | 490.51 | 498.34 | 488.66 | 489.30 | 84,124 | -1.06(-0.22%) |
Mar 22, 2018 | 494.11 | 499.24 | 487.90 | 490.36 | 109,258 | -6.24(-1.26%) |
Mar 21, 2018 | 503.42 | 503.42 | 495.33 | 496.60 | 67,751 | -8.46(-1.68%) |
Mar 20, 2018 | 507.49 | 511.99 | 500.40 | 505.06 | 52,163 | -3.23(-0.63%) |
Mar 19, 2018 | 505.90 | 509.24 | 497.28 | 508.28 | 73,410 | +1.69(+0.33%) |
Mar 16, 2018 | 489.67 | 511.03 | 489.67 | 506.59 | 98,984 | +14.49(+2.94%) |
Mar 15, 2018 | 503.31 | 505.16 | 485.38 | 492.10 | 117,703 | -11.26(-2.24%) |
Mar 14, 2018 | 507.86 | 507.91 | 502.60 | 503.37 | 83,265 | +0.42(+0.08%) |
Mar 13, 2018 | 511.67 | 512.99 | 501.57 | 502.94 | 83,528 | -8.62(-1.69%) |
Mar 12, 2018 | 505.64 | 513.84 | 504.95 | 511.56 | 103,152 | +4.44(+0.88%) |
Mar 09, 2018 | 517.12 | 517.43 | 497.87 | 507.12 | 109,219 | -6.50(-1.27%) |
Mar 08, 2018 | 509.02 | 522.35 | 506.49 | 513.62 | 101,651 | +7.14(+1.41%) |
Mar 07, 2018 | 502.68 | 506.49 | 199,488 | -30.57(-5.69%) | ||
Mar 06, 2018 | 544.51 | 547.00 | 536.58 | 537.05 | 77,498 | -7.35(-1.35%) |
Mar 05, 2018 | 535.62 | 547.05 | 533.11 | 544.40 | 88,772 | +5.55(+1.03%) |
Mar 02, 2018 | 501.41 | 541.28 | 500.14 | 538.85 | 188,781 | +37.44(+7.47%) |