Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 575.07 | 584.65 | 573.64 | 578.63 | 255,866 | +5.95(+1.04%) |
Jun 28, 2018 | 564.88 | 573.87 | 560.43 | 572.68 | 158,024 | +8.38(+1.49%) |
Jun 27, 2018 | 573.31 | 575.77 | 564.06 | 564.30 | 170,738 | -9.50(-1.66%) |
Jun 26, 2018 | 571.52 | 575.53 | 566.11 | 573.80 | 208,224 | +3.33(+0.58%) |
Jun 25, 2018 | 575.52 | 580.00 | 563.82 | 570.47 | 310,580 | -11.84(-2.03%) |
Jun 22, 2018 | 578.99 | 584.84 | 574.26 | 582.31 | 186,198 | +5.98(+1.04%) |
Jun 21, 2018 | 580.26 | 581.33 | 574.74 | 576.33 | 258,894 | -3.32(-0.57%) |
Jun 20, 2018 | 583.63 | 584.56 | 572.65 | 579.65 | 170,263 | -1.41(-0.24%) |
Jun 19, 2018 | 579.45 | 581.77 | 575.55 | 581.06 | 324,682 | -4.25(-0.73%) |
Jun 18, 2018 | 585.85 | 586.38 | 578.64 | 585.31 | 178,973 | -3.69(-0.63%) |
Jun 15, 2018 | 592.70 | 583.25 | 589.00 | 292,335 | -3.70(-0.62%) | |
Jun 14, 2018 | 594.94 | 594.94 | 590.76 | 592.70 | 191,138 | -0.30(-0.05%) |
Jun 13, 2018 | 594.80 | 596.26 | 591.61 | 593.00 | 220,983 | -2.14(-0.36%) |
Jun 12, 2018 | 595.37 | 596.28 | 590.09 | 595.14 | 196,474 | +2.86(+0.48%) |
Jun 11, 2018 | 594.80 | 595.97 | 589.65 | 592.28 | 229,909 | -2.58(-0.43%) |
Jun 08, 2018 | 590.78 | 595.31 | 588.97 | 594.86 | 290,208 | +4.24(+0.72%) |
Jun 07, 2018 | 585.00 | 590.85 | 584.99 | 590.62 | 366,687 | +5.75(+0.98%) |
Jun 06, 2018 | 585.28 | 584.87 | 235,608 | +10.68(+1.86%) | ||
Jun 05, 2018 | 572.42 | 582.65 | 569.58 | 574.19 | 253,393 | +2.03(+0.35%) |
Jun 04, 2018 | 567.40 | 574.71 | 564.82 | 572.16 | 288,358 | +3.16(+0.56%) |
Jun 01, 2018 | 555.00 | 569.50 | 554.83 | 569.00 | 323,457 | +18.26(+3.32%) |
May 31, 2018 | 549.79 | 554.40 | 546.79 | 550.74 | 265,588 | -0.97(-0.18%) |
May 30, 2018 | 550.81 | 555.88 | 548.47 | 551.71 | 181,656 | +4.97(+0.91%) |
May 29, 2018 | 551.50 | 554.81 | 540.24 | 546.74 | 193,644 | -8.09(-1.46%) |
May 25, 2018 | 554.83 | 554.83 | 554.83 | 0 | -10.75(-1.90%) | |
May 24, 2018 | 567.67 | 569.97 | 564.93 | 565.58 | 136,771 | -4.22(-0.74%) |
May 23, 2018 | 569.85 | 572.30 | 567.00 | 569.80 | 211,325 | -4.30(-0.75%) |
May 22, 2018 | 583.03 | 585.63 | 573.24 | 574.10 | 188,660 | -7.91(-1.36%) |
May 21, 2018 | 575.99 | 582.43 | 575.99 | 582.01 | 273,480 | +8.82(+1.54%) |
May 18, 2018 | 563.00 | 575.41 | 562.10 | 573.19 | 253,502 | +11.09(+1.97%) |
May 17, 2018 | 559.70 | 563.60 | 559.70 | 562.10 | 174,824 | +1.35(+0.24%) |
May 16, 2018 | 557.01 | 561.72 | 554.80 | 560.75 | 167,926 | +4.31(+0.77%) |
May 15, 2018 | 563.62 | 564.00 | 547.38 | 556.44 | 433,915 | -12.48(-2.19%) |
May 14, 2018 | 566.07 | 571.02 | 563.24 | 568.92 | 212,367 | +5.20(+0.92%) |
May 11, 2018 | 566.00 | 567.26 | 561.64 | 563.72 | 209,131 | +0.47(+0.08%) |
May 10, 2018 | 554.48 | 564.45 | 552.96 | 563.25 | 205,026 | +13.59(+2.47%) |
May 09, 2018 | 548.66 | 552.40 | 544.64 | 549.66 | 152,414 | +3.23(+0.59%) |
May 08, 2018 | 551.70 | 554.41 | 545.13 | 546.43 | 235,075 | -6.47(-1.17%) |
May 07, 2018 | 555.60 | 563.95 | 550.00 | 552.90 | 171,923 | -0.07(-0.01%) |
May 04, 2018 | 580.00 | 580.00 | 550.50 | 552.97 | 375,290 | -21.83(-3.80%) |
May 03, 2018 | 556.51 | 574.98 | 550.03 | 574.80 | 279,380 | +13.97(+2.49%) |
May 02, 2018 | 564.03 | 566.70 | 560.12 | 560.83 | 181,225 | -6.39(-1.13%) |
May 01, 2018 | 555.37 | 567.42 | 550.25 | 567.22 | 285,137 | +7.29(+1.30%) |
Apr 30, 2018 | 566.20 | 566.20 | 559.92 | 559.93 | 287,046 | -4.08(-0.72%) |
Apr 27, 2018 | 563.86 | 566.48 | 562.33 | 564.01 | 98,028 | +0.40(+0.07%) |
Apr 26, 2018 | 562.00 | 566.90 | 560.53 | 563.61 | 155,855 | +2.94(+0.52%) |
Apr 25, 2018 | 562.01 | 564.34 | 553.93 | 560.67 | 151,283 | -1.21(-0.22%) |
Apr 24, 2018 | 561.93 | 573.01 | 557.08 | 561.88 | 174,204 | -12.47(-2.17%) |
Apr 23, 2018 | 577.10 | 582.07 | 573.24 | 574.35 | 82,009 | -2.41(-0.42%) |
Apr 20, 2018 | 578.26 | 580.79 | 572.27 | 576.76 | 170,595 | -0.61(-0.11%) |
Apr 19, 2018 | 584.61 | 584.61 | 573.42 | 577.37 | 132,214 | -8.26(-1.41%) |
Apr 18, 2018 | 584.48 | 589.96 | 578.53 | 585.63 | 161,145 | +4.06(+0.70%) |
Apr 17, 2018 | 573.82 | 582.73 | 573.47 | 581.57 | 155,838 | +10.81(+1.89%) |
Apr 16, 2018 | 570.49 | 575.88 | 569.55 | 570.76 | 122,597 | +2.55(+0.45%) |
Apr 13, 2018 | 572.30 | 572.30 | 565.02 | 568.21 | 104,596 | -1.55(-0.27%) |
Apr 12, 2018 | 568.25 | 575.43 | 567.06 | 569.76 | 170,360 | +4.59(+0.81%) |
Apr 11, 2018 | 565.22 | 581.21 | 561.88 | 565.17 | 214,725 | -6.11(-1.07%) |
Apr 10, 2018 | 563.71 | 574.48 | 561.59 | 571.28 | 169,959 | +11.06(+1.97%) |
Apr 09, 2018 | 553.56 | 569.86 | 553.56 | 560.22 | 131,584 | +4.96(+0.89%) |
Apr 06, 2018 | 573.36 | 576.48 | 552.12 | 555.26 | 255,535 | -22.41(-3.88%) |
Apr 05, 2018 | 577.98 | 581.90 | 573.88 | 577.67 | 188,574 | +3.14(+0.55%) |
Apr 04, 2018 | 559.46 | 576.24 | 546.04 | 574.53 | 286,916 | +5.95(+1.05%) |
Apr 03, 2018 | 566.45 | 574.27 | 561.62 | 568.58 | 279,317 | +5.90(+1.05%) |