Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 591.26 | 554.32 | 562.68 | 232,242 | -28.81(-4.87%) | |
Jun 28, 2018 | 596.60 | 604.97 | 589.86 | 591.49 | 69,180 | -10.92(-1.81%) |
Jun 27, 2018 | 596.83 | 602.41 | 584.29 | 602.41 | 94,635 | +14.64(+2.49%) |
Jun 26, 2018 | 595.44 | 602.81 | 584.75 | 587.77 | 87,513 | +0.93(+0.16%) |
Jun 25, 2018 | 578.48 | 589.86 | 573.60 | 586.84 | 95,365 | +16.73(+2.93%) |
Jun 22, 2018 | 587.77 | 590.10 | 568.72 | 570.12 | 152,751 | -23.23(-3.92%) |
Jun 21, 2018 | 594.98 | 598.00 | 586.15 | 593.35 | 78,477 | +1.39(+0.24%) |
Jun 20, 2018 | 576.39 | 596.37 | 574.53 | 591.96 | 68,609 | +13.48(+2.33%) |
Jun 19, 2018 | 581.50 | 568.49 | 578.48 | 237,039 | +14.87(+2.64%) | |
Jun 18, 2018 | 570.81 | 573.14 | 560.59 | 563.61 | 135,723 | -3.72(-0.66%) |
Jun 15, 2018 | 575.46 | 537.59 | 567.33 | 461,316 | +29.74(+5.53%) | |
Jun 14, 2018 | 545.26 | 546.65 | 537.36 | 537.59 | 144,448 | -13.94(-2.53%) |
Jun 13, 2018 | 548.51 | 569.19 | 542.70 | 551.53 | 143,505 | +0.70(+0.13%) |
Jun 12, 2018 | 555.02 | 558.04 | 544.79 | 550.83 | 117,295 | +4.41(+0.81%) |
Jun 11, 2018 | 561.29 | 564.77 | 545.96 | 546.42 | 115,278 | -14.17(-2.53%) |
Jun 08, 2018 | 556.87 | 565.93 | 555.60 | 560.59 | 80,584 | +8.83(+1.60%) |
Jun 07, 2018 | 547.58 | 559.66 | 544.33 | 551.76 | 101,537 | +6.97(+1.28%) |
Jun 06, 2018 | 559.20 | 544.79 | 122,435 | -9.52(-1.72%) | ||
Jun 05, 2018 | 565.47 | 567.10 | 548.74 | 554.32 | 147,706 | -12.08(-2.13%) |
Jun 04, 2018 | 554.09 | 568.49 | 552.00 | 566.40 | 75,777 | +3.25(+0.58%) |
Jun 01, 2018 | 562.68 | 575.69 | 554.34 | 563.15 | 144,419 | +2.56(+0.46%) |
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%) |