Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 571.40 | 574.74 | 565.01 | 573.97 | 0 | +5.19(+0.91%) |
Jun 27, 2018 | 569.02 | 571.36 | 565.36 | 568.78 | 0 | +3.42(+0.60%) |
Jun 26, 2018 | 566.13 | 566.93 | 564.48 | 565.36 | 0 | -1.57(-0.28%) |
Jun 25, 2018 | 570.73 | 571.33 | 566.93 | 566.93 | 0 | -4.58(-0.80%) |
Jun 21, 2018 | 571.51 | 571.51 | 571.51 | 571.51 | 0 | -6.60(-1.14%) |
Jun 20, 2018 | 581.09 | 581.09 | 577.55 | 578.11 | 0 | +1.06(+0.18%) |
Jun 19, 2018 | 575.22 | 577.05 | 574.85 | 577.05 | 0 | -0.22(-0.04%) |
Jun 18, 2018 | 575.20 | 579.52 | 575.17 | 577.27 | 0 | -2.25(-0.39%) |
Jun 15, 2018 | 585.58 | 585.58 | 579.52 | 579.52 | 0 | -6.06(-1.03%) |
Jun 14, 2018 | 580.73 | 586.39 | 580.05 | 585.58 | 0 | +5.53(+0.95%) |
Jun 13, 2018 | 579.86 | 580.44 | 578.83 | 580.05 | 0 | -0.39(-0.07%) |
Jun 12, 2018 | 580.39 | 581.34 | 580.08 | 580.44 | 0 | -0.83(-0.14%) |
Jun 11, 2018 | 578.36 | 581.27 | 577.62 | 581.27 | 0 | +3.65(+0.63%) |
Jun 08, 2018 | 579.04 | 578.80 | 577.03 | 577.62 | 0 | -0.13(-0.02%) |
Jun 07, 2018 | 579.19 | 579.49 | 576.62 | 577.75 | 0 | -0.31(-0.05%) |
Jun 05, 2018 | 578.06 | 578.06 | 578.06 | 578.06 | 0 | -1.32(-0.23%) |
Jun 04, 2018 | 579.07 | 580.44 | 578.83 | 579.39 | 0 | +0.32(+0.05%) |
Jun 01, 2018 | 577.64 | 580.04 | 572.69 | 579.07 | 0 | +6.38(+1.11%) |
May 31, 2018 | 574.92 | 577.05 | 570.66 | 572.69 | 0 | -2.22(-0.39%) |
May 30, 2018 | 575.70 | 577.03 | 574.16 | 574.92 | 0 | -2.11(-0.37%) |
May 29, 2018 | 576.19 | 580.90 | 576.16 | 577.03 | 0 | -3.87(-0.67%) |
May 28, 2018 | 580.05 | 582.71 | 580.01 | 580.90 | 0 | -1.81(-0.31%) |
May 25, 2018 | 583.46 | 584.43 | 582.08 | 582.71 | 0 | -0.75(-0.13%) |
May 24, 2018 | 585.90 | 586.23 | 581.79 | 583.46 | 0 | -2.65(-0.45%) |
May 23, 2018 | 593.22 | 593.22 | 584.70 | 586.11 | 0 | -7.11(-1.20%) |
May 22, 2018 | 591.80 | 594.10 | 591.11 | 593.22 | 0 | -0.88(-0.15%) |
May 21, 2018 | 595.10 | 595.43 | 591.31 | 594.10 | 0 | +2.79(+0.47%) |
May 18, 2018 | 591.96 | 591.97 | 589.98 | 591.31 | 0 | +1.33(+0.23%) |
May 17, 2018 | 586.73 | 589.98 | 585.88 | 589.98 | 0 | +4.10(+0.70%) |
May 16, 2018 | 585.88 | 587.04 | 586.78 | 585.88 | 0 | -0.90(-0.15%) |
May 15, 2018 | 585.88 | 587.12 | 584.20 | 586.78 | 0 | +2.48(+0.42%) |
May 14, 2018 | 583.32 | 585.84 | 582.60 | 584.30 | 0 | -1.54(-0.26%) |
May 11, 2018 | 585.84 | 586.61 | 585.27 | 585.84 | 0 | -3.31(-0.56%) |
May 09, 2018 | 589.15 | 589.15 | 589.15 | 589.15 | 0 | +1.24(+0.21%) |
May 08, 2018 | 584.27 | 587.91 | 584.38 | 587.91 | 0 | +3.53(+0.60%) |
May 07, 2018 | 580.88 | 584.96 | 577.89 | 584.38 | 0 | +6.49(+1.12%) |
May 04, 2018 | 575.09 | 577.89 | 574.99 | 577.89 | 0 | +1.52(+0.26%) |
May 03, 2018 | 579.23 | 582.65 | 575.66 | 576.37 | 0 | -6.29(-1.08%) |
May 02, 2018 | 581.55 | 582.75 | 581.47 | 582.65 | 0 | +5.21(+0.90%) |
Apr 30, 2018 | 577.45 | 577.45 | 577.45 | 577.45 | 0 | -1.93(-0.33%) |
Apr 27, 2018 | 579.62 | 580.26 | 578.31 | 579.38 | 0 | +1.07(+0.19%) |
Apr 26, 2018 | 576.66 | 578.31 | 571.47 | 578.31 | 0 | +6.84(+1.20%) |
Apr 25, 2018 | 570.07 | 576.69 | 568.24 | 571.47 | 0 | -5.22(-0.91%) |
Apr 24, 2018 | 578.89 | 580.80 | 575.51 | 576.69 | 0 | -4.11(-0.71%) |
Apr 23, 2018 | 578.45 | 580.81 | 576.01 | 580.80 | 0 | +4.79(+0.83%) |
Apr 20, 2018 | 576.18 | 577.27 | 572.78 | 576.01 | 0 | +3.23(+0.56%) |
Apr 19, 2018 | 572.39 | 573.24 | 569.70 | 572.78 | 0 | +3.08(+0.54%) |
Apr 18, 2018 | 567.55 | 569.72 | 566.79 | 569.70 | 0 | +2.60(+0.46%) |
Apr 17, 2018 | 564.25 | 568.06 | 560.13 | 567.09 | 0 | +6.96(+1.24%) |
Apr 16, 2018 | 561.41 | 559.91 | 559.51 | 560.13 | 0 | +0.23(+0.04%) |
Apr 13, 2018 | 561.90 | 561.99 | 557.36 | 559.91 | 0 | +2.55(+0.46%) |
Apr 12, 2018 | 554.61 | 557.67 | 551.27 | 557.36 | 0 | +6.09(+1.10%) |
Apr 11, 2018 | 549.82 | 557.94 | 549.85 | 551.27 | 0 | -6.67(-1.19%) |
Apr 10, 2018 | 556.95 | 557.94 | 553.34 | 557.94 | 0 | +4.60(+0.83%) |
Apr 09, 2018 | 551.97 | 553.70 | 550.76 | 553.34 | 0 | -0.36(-0.07%) |
Apr 06, 2018 | 555.32 | 557.79 | 557.54 | 553.70 | 0 | -3.84(-0.69%) |
Apr 05, 2018 | 554.06 | 557.54 | 546.21 | 557.54 | 0 | +11.33(+2.07%) |