Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 502.03 | 506.24 | 495.62 | 497.09 | 333,630 | -8.97(-1.77%) |
May 30, 2018 | 497.63 | 509.72 | 496.90 | 506.06 | 483,239 | +12.27(+2.48%) |
May 29, 2018 | 489.21 | 496.08 | 486.56 | 493.79 | 409,107 | -2.38(-0.48%) |
May 25, 2018 | 496.17 | 496.17 | 496.17 | 0 | -19.59(-3.80%) | |
May 24, 2018 | 517.04 | 520.89 | 512.47 | 515.76 | 316,387 | -9.34(-1.78%) |
May 23, 2018 | 524.91 | 527.85 | 518.87 | 525.10 | 376,762 | -5.31(-1.00%) |
May 22, 2018 | 539.75 | 546.79 | 527.85 | 530.41 | 438,339 | -9.89(-1.83%) |
May 21, 2018 | 539.01 | 540.64 | 533.52 | 540.29 | 205,164 | +4.21(+0.79%) |
May 18, 2018 | 539.56 | 540.29 | 534.25 | 536.08 | 237,760 | -3.30(-0.61%) |
May 17, 2018 | 532.97 | 546.52 | 532.42 | 539.38 | 590,709 | +10.25(+1.94%) |
May 16, 2018 | 521.62 | 530.59 | 521.20 | 529.13 | 277,192 | +8.42(+1.62%) |
May 15, 2018 | 517.04 | 521.07 | 512.28 | 520.70 | 243,248 | +4.39(+0.85%) |
May 14, 2018 | 515.39 | 519.79 | 514.48 | 516.31 | 202,647 | +2.93(+0.57%) |
May 11, 2018 | 516.31 | 518.32 | 512.10 | 513.38 | 392,280 | -2.38(-0.46%) |
May 10, 2018 | 516.68 | 518.51 | 510.10 | 515.76 | 471,546 | +0.73(+0.14%) |
May 09, 2018 | 511.37 | 523.63 | 511.37 | 515.03 | 579,473 | +9.89(+1.96%) |
May 08, 2018 | 499.65 | 505.51 | 489.58 | 505.14 | 394,534 | +4.76(+0.95%) |
May 07, 2018 | 502.40 | 512.37 | 499.83 | 500.38 | 418,998 | +2.38(+0.48%) |
May 04, 2018 | 491.04 | 501.02 | 487.93 | 498.00 | 243,640 | +6.04(+1.23%) |
May 03, 2018 | 495.25 | 498.00 | 486.65 | 491.96 | 345,505 | -5.13(-1.03%) |
May 02, 2018 | 492.14 | 501.85 | 491.41 | 497.09 | 193,691 | +4.39(+0.89%) |
May 01, 2018 | 493.79 | 495.44 | 485.55 | 492.69 | 282,902 | -4.21(-0.85%) |
Apr 30, 2018 | 497.45 | 502.94 | 495.80 | 496.90 | 307,752 | -1.46(-0.29%) |
Apr 27, 2018 | 497.27 | 501.75 | 493.97 | 498.37 | 247,364 | -2.93(-0.58%) |
Apr 26, 2018 | 496.17 | 503.49 | 493.24 | 501.30 | 267,604 | +6.04(+1.22%) |
Apr 25, 2018 | 487.38 | 496.44 | 484.09 | 495.25 | 214,566 | +4.21(+0.86%) |
Apr 24, 2018 | 498.55 | 501.85 | 487.56 | 491.04 | 358,497 | -3.85(-0.78%) |
Apr 23, 2018 | 489.76 | 495.25 | 484.82 | 494.89 | 300,573 | +3.48(+0.71%) |
Apr 20, 2018 | 490.86 | 495.44 | 484.82 | 491.41 | 427,832 | -3.48(-0.70%) |
Apr 19, 2018 | 497.63 | 499.83 | 488.85 | 494.89 | 486,162 | -0.91(-0.18%) |
Apr 18, 2018 | 491.59 | 501.30 | 489.21 | 495.80 | 469,493 | +13.00(+2.69%) |
Apr 17, 2018 | 481.52 | 485.00 | 478.05 | 482.81 | 290,410 | +1.65(+0.34%) |
Apr 16, 2018 | 479.51 | 483.90 | 474.57 | 481.16 | 345,411 | -0.18(-0.04%) |
Apr 13, 2018 | 477.68 | 484.82 | 477.50 | 481.34 | 297,652 | +3.84(+0.81%) |
Apr 12, 2018 | 474.57 | 481.16 | 469.24 | 477.50 | 344,257 | +5.13(+1.09%) |
Apr 11, 2018 | 459.74 | 476.03 | 459.37 | 472.37 | 839,890 | +12.82(+2.79%) |
Apr 10, 2018 | 443.44 | 464.50 | 443.44 | 459.55 | 563,547 | +23.44(+5.37%) |
Apr 09, 2018 | 440.69 | 441.96 | 435.57 | 436.12 | 240,750 | -1.46(-0.33%) |
Apr 06, 2018 | 443.62 | 446.74 | 431.36 | 437.58 | 306,148 | -9.89(-2.21%) |
Apr 05, 2018 | 437.58 | 453.05 | 437.58 | 447.47 | 384,652 | +11.35(+2.60%) |
Apr 04, 2018 | 426.60 | 436.85 | 422.75 | 436.12 | 379,603 | +0.55(+0.13%) |
Apr 03, 2018 | 429.53 | 437.03 | 422.20 | 435.57 | 329,399 | +8.97(+2.10%) |
Apr 02, 2018 | 434.47 | 436.48 | 418.49 | 426.60 | 402,399 | -10.44(-2.39%) |
Mar 29, 2018 | 437.03 | 437.03 | 437.03 | 0 | +9.52(+2.23%) | |
Mar 28, 2018 | 434.29 | 436.85 | 425.50 | 427.51 | 340,859 | -8.79(-2.01%) |
Mar 27, 2018 | 446.37 | 450.03 | 433.00 | 436.30 | 307,001 | -8.97(-2.01%) |
Mar 26, 2018 | 446.92 | 448.38 | 434.74 | 445.27 | 347,100 | +3.30(+0.75%) |
Mar 23, 2018 | 450.03 | 454.98 | 441.24 | 441.98 | 488,426 | -4.39(-0.98%) |
Mar 22, 2018 | 456.26 | 459.46 | 445.09 | 446.37 | 423,121 | -16.30(-3.52%) |
Mar 21, 2018 | 446.74 | 465.50 | 443.99 | 462.67 | 544,898 | +19.96(+4.51%) |
Mar 20, 2018 | 442.71 | 446.37 | 441.61 | 442.71 | 236,315 | +2.93(+0.67%) |
Mar 19, 2018 | 447.47 | 448.02 | 434.29 | 439.78 | 439,806 | -9.34(-2.08%) |
Mar 16, 2018 | 442.16 | 451.50 | 440.69 | 449.12 | 477,946 | +8.79(+2.00%) |
Mar 15, 2018 | 452.78 | 453.14 | 436.85 | 440.33 | 985,461 | -10.99(-2.43%) |
Mar 14, 2018 | 454.98 | 456.44 | 450.21 | 451.31 | 237,380 | -0.91(-0.20%) |
Mar 13, 2018 | 459.74 | 461.57 | 449.67 | 452.23 | 291,802 | -6.77(-1.48%) |
Mar 12, 2018 | 457.72 | 463.58 | 455.16 | 459.00 | 218,127 | +0.55(+0.12%) |
Mar 09, 2018 | 452.05 | 462.30 | 449.48 | 458.45 | 695,658 | +11.17(+2.50%) |
Mar 08, 2018 | 445.64 | 448.02 | 440.88 | 447.29 | 532,765 | +2.56(+0.58%) |
Mar 07, 2018 | 437.72 | 444.72 | 525,232 | -3.84(-0.86%) | ||
Mar 06, 2018 | 450.95 | 453.97 | 444.08 | 448.57 | 366,370 | +1.28(+0.29%) |
Mar 05, 2018 | 436.85 | 450.21 | 436.14 | 447.29 | 425,080 | +6.96(+1.58%) |
Mar 02, 2018 | 432.46 | 441.43 | 425.13 | 440.33 | 403,923 | +3.84(+0.88%) |