Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 508.95 | 508.95 | 481.03 | 488.28 | 125,078 | -23.65(-4.62%) |
May 30, 2018 | 534.46 | 535.58 | 506.34 | 511.93 | 97,871 | -29.05(-5.37%) |
May 29, 2018 | 537.81 | 561.84 | 525.52 | 540.98 | 67,516 | +9.68(+1.82%) |
May 25, 2018 | 531.29 | 531.29 | 531.29 | 0 | -4.84(-0.90%) | |
May 24, 2018 | 541.54 | 549.92 | 530.36 | 536.14 | 31,928 | -5.40(-1.00%) |
May 23, 2018 | 554.01 | 554.76 | 527.38 | 541.54 | 52,529 | -5.03(-0.92%) |
May 22, 2018 | 547.50 | 561.84 | 531.29 | 546.57 | 58,843 | -6.89(-1.24%) |
May 21, 2018 | 510.81 | 559.41 | 508.76 | 553.46 | 76,659 | +30.73(+5.88%) |
May 18, 2018 | 520.68 | 536.32 | 511.37 | 522.73 | 52,696 | +2.98(+0.57%) |
May 17, 2018 | 525.34 | 534.09 | 514.54 | 519.75 | 64,625 | -5.03(-0.96%) |
May 16, 2018 | 547.50 | 547.50 | 517.70 | 524.78 | 53,377 | -20.86(-3.82%) |
May 15, 2018 | 543.59 | 556.79 | 541.91 | 545.63 | 54,837 | +9.68(+1.81%) |
May 14, 2018 | 551.59 | 558.11 | 531.28 | 535.95 | 104,515 | -22.72(-4.07%) |
May 11, 2018 | 613.98 | 614.54 | 556.06 | 558.67 | 120,337 | -51.58(-8.45%) |
May 10, 2018 | 590.89 | 613.23 | 572.08 | 610.25 | 78,665 | +14.53(+2.44%) |
May 09, 2018 | 626.27 | 638.93 | 584.82 | 595.73 | 65,653 | -36.69(-5.80%) |
May 08, 2018 | 630.74 | 644.71 | 629.43 | 632.41 | 51,052 | +8.75(+1.40%) |
May 07, 2018 | 639.68 | 641.91 | 613.42 | 623.66 | 60,262 | -25.33(-3.90%) |
May 04, 2018 | 683.07 | 684.18 | 632.23 | 648.99 | 61,025 | -34.26(-5.01%) |
May 03, 2018 | 657.18 | 696.29 | 635.39 | 683.25 | 72,379 | +34.45(+5.31%) |
May 02, 2018 | 652.53 | 658.30 | 624.03 | 648.80 | 49,140 | +8.75(+1.37%) |
May 01, 2018 | 657.55 | 674.13 | 637.81 | 640.05 | 45,362 | -21.42(-3.24%) |
Apr 30, 2018 | 620.87 | 661.47 | 615.10 | 661.47 | 69,087 | +31.84(+5.06%) |
Apr 27, 2018 | 633.35 | 646.57 | 618.45 | 629.62 | 87,801 | -13.78(-2.14%) |
Apr 26, 2018 | 671.34 | 677.48 | 633.90 | 643.40 | 70,831 | -34.27(-5.06%) |
Apr 25, 2018 | 669.66 | 708.15 | 657.95 | 677.67 | 69,550 | +2.05(+0.30%) |
Apr 24, 2018 | 635.02 | 689.03 | 629.62 | 675.62 | 67,741 | +35.01(+5.47%) |
Apr 23, 2018 | 626.08 | 658.67 | 619.75 | 640.61 | 71,612 | +17.69(+2.84%) |
Apr 20, 2018 | 617.89 | 631.30 | 606.17 | 622.92 | 43,372 | +7.26(+1.18%) |
Apr 19, 2018 | 590.33 | 621.43 | 579.15 | 615.65 | 63,368 | +30.73(+5.25%) |
Apr 18, 2018 | 573.57 | 590.31 | 564.46 | 584.93 | 45,038 | +4.47(+0.77%) |
Apr 17, 2018 | 612.67 | 615.28 | 570.99 | 580.46 | 52,450 | -45.62(-7.29%) |
Apr 16, 2018 | 603.36 | 634.84 | 592.19 | 626.08 | 38,375 | +13.41(+2.19%) |
Apr 13, 2018 | 587.53 | 625.34 | 586.23 | 612.67 | 62,234 | +18.25(+3.07%) |
Apr 12, 2018 | 607.83 | 618.06 | 582.32 | 594.42 | 76,997 | -28.12(-4.52%) |
Apr 11, 2018 | 652.71 | 652.71 | 600.20 | 622.54 | 70,131 | -12.85(-2.02%) |
Apr 10, 2018 | 685.30 | 700.94 | 627.57 | 635.39 | 82,735 | -87.52(-12.11%) |
Apr 09, 2018 | 733.72 | 733.72 | 682.15 | 722.92 | 87,783 | -62.57(-7.97%) |
Apr 06, 2018 | 749.36 | 798.04 | 726.27 | 785.49 | 60,026 | +67.23(+9.36%) |
Apr 05, 2018 | 669.10 | 726.64 | 669.10 | 718.26 | 41,838 | +39.11(+5.76%) |
Apr 04, 2018 | 791.63 | 795.92 | 669.48 | 679.16 | 69,876 | -77.10(-10.19%) |
Apr 03, 2018 | 746.75 | 799.83 | 731.11 | 756.25 | 46,933 | -13.04(-1.69%) |
Apr 02, 2018 | 691.07 | 784.56 | 689.21 | 769.29 | 78,117 | +90.32(+13.30%) |