Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 453.68 | 457.28 | 450.39 | 453.35 | 639,814 | -0.05(-0.01%) |
May 30, 2018 | 447.48 | 454.25 | 446.43 | 453.40 | 476,241 | +8.51(+1.91%) |
May 29, 2018 | 453.79 | 456.40 | 439.60 | 444.89 | 841,670 | -13.03(-2.84%) |
May 25, 2018 | 457.92 | 457.92 | 457.92 | 0 | -1.04(-0.23%) | |
May 24, 2018 | 460.74 | 460.74 | 453.74 | 458.95 | 486,743 | -1.55(-0.34%) |
May 23, 2018 | 459.71 | 460.62 | 452.94 | 460.50 | 445,070 | -3.58(-0.77%) |
May 22, 2018 | 463.71 | 466.38 | 463.22 | 464.09 | 477,296 | +2.88(+0.63%) |
May 21, 2018 | 459.94 | 465.02 | 459.94 | 461.20 | 423,124 | +4.24(+0.93%) |
May 18, 2018 | 455.09 | 458.18 | 453.52 | 456.97 | 611,259 | +2.47(+0.54%) |
May 17, 2018 | 453.16 | 455.71 | 450.61 | 454.50 | 430,975 | +1.43(+0.31%) |
May 16, 2018 | 453.40 | 456.07 | 450.08 | 453.07 | 559,570 | +0.59(+0.13%) |
May 15, 2018 | 454.81 | 457.10 | 450.40 | 452.49 | 543,423 | -5.56(-1.21%) |
May 14, 2018 | 459.94 | 462.13 | 454.94 | 458.04 | 489,620 | -0.57(-0.12%) |
May 11, 2018 | 456.34 | 460.17 | 454.17 | 458.61 | 466,285 | +3.54(+0.78%) |
May 10, 2018 | 451.49 | 457.48 | 450.75 | 455.07 | 621,581 | +4.17(+0.92%) |
May 09, 2018 | 443.46 | 451.86 | 443.10 | 450.91 | 559,943 | +9.69(+2.20%) |
May 08, 2018 | 437.67 | 448.08 | 437.67 | 441.22 | 747,174 | -3.11(-0.70%) |
May 07, 2018 | 443.19 | 447.00 | 440.39 | 444.33 | 432,021 | +2.71(+0.61%) |
May 04, 2018 | 429.98 | 447.63 | 429.10 | 441.62 | 709,224 | +7.41(+1.71%) |
May 03, 2018 | 436.05 | 436.35 | 425.02 | 434.21 | 804,293 | -2.65(-0.61%) |
May 02, 2018 | 439.16 | 442.68 | 436.21 | 436.85 | 516,943 | -2.70(-0.61%) |
May 01, 2018 | 439.55 | 442.22 | 434.66 | 439.55 | 491,519 | -3.00(-0.68%) |
Apr 30, 2018 | 445.86 | 448.73 | 441.84 | 442.55 | 566,671 | -2.67(-0.60%) |
Apr 27, 2018 | 444.83 | 446.33 | 441.12 | 445.22 | 437,101 | +1.64(+0.37%) |
Apr 26, 2018 | 435.33 | 446.79 | 434.49 | 443.58 | 840,101 | +8.91(+2.05%) |
Apr 25, 2018 | 436.18 | 437.88 | 432.04 | 434.67 | 843,503 | -1.26(-0.29%) |
Apr 24, 2018 | 443.61 | 443.89 | 432.07 | 435.93 | 1,212,357 | -5.22(-1.18%) |
Apr 23, 2018 | 445.67 | 446.68 | 440.04 | 441.15 | 576,545 | -3.88(-0.87%) |
Apr 20, 2018 | 446.21 | 447.70 | 441.79 | 445.03 | 753,412 | -0.54(-0.12%) |
Apr 19, 2018 | 444.37 | 447.12 | 442.97 | 445.57 | 619,079 | +1.56(+0.35%) |
Apr 18, 2018 | 448.51 | 448.51 | 443.07 | 444.01 | 791,676 | -3.07(-0.69%) |
Apr 17, 2018 | 448.28 | 449.92 | 444.93 | 447.08 | 1,611,793 | +1.69(+0.38%) |
Apr 16, 2018 | 448.06 | 451.00 | 445.24 | 445.39 | 930,394 | +0.07(+0.02%) |
Apr 13, 2018 | 457.70 | 457.70 | 442.21 | 445.32 | 576,444 | -6.99(-1.55%) |
Apr 12, 2018 | 450.04 | 459.51 | 448.91 | 452.32 | 787,897 | +6.53(+1.47%) |
Apr 11, 2018 | 447.30 | 452.69 | 444.39 | 445.78 | 647,401 | -7.34(-1.62%) |
Apr 10, 2018 | 448.85 | 457.30 | 448.06 | 453.12 | 737,156 | +10.88(+2.46%) |
Apr 09, 2018 | 447.32 | 453.29 | 441.46 | 442.24 | 659,357 | +1.03(+0.23%) |
Apr 06, 2018 | 449.25 | 452.95 | 435.57 | 441.21 | 611,043 | -15.68(-3.43%) |
Apr 05, 2018 | 456.32 | 462.13 | 454.43 | 456.89 | 467,001 | +1.77(+0.39%) |
Apr 04, 2018 | 437.69 | 456.74 | 437.58 | 455.12 | 555,314 | +6.43(+1.43%) |
Apr 03, 2018 | 443.36 | 449.67 | 439.81 | 448.68 | 666,943 | +8.26(+1.87%) |
Apr 02, 2018 | 456.35 | 458.05 | 432.84 | 440.43 | 879,196 | -19.28(-4.19%) |
Mar 29, 2018 | 459.71 | 459.71 | 459.71 | 0 | +11.62(+2.59%) | |
Mar 28, 2018 | 453.47 | 455.30 | 444.73 | 448.09 | 585,452 | -3.46(-0.77%) |
Mar 27, 2018 | 459.77 | 462.74 | 447.68 | 451.55 | 602,567 | -7.31(-1.59%) |
Mar 26, 2018 | 449.68 | 459.58 | 446.00 | 458.86 | 791,837 | +16.62(+3.76%) |
Mar 23, 2018 | 460.11 | 460.11 | 440.05 | 442.23 | 772,347 | -15.52(-3.39%) |
Mar 22, 2018 | 471.94 | 473.67 | 456.87 | 457.75 | 823,704 | -21.00(-4.39%) |
Mar 21, 2018 | 474.03 | 486.65 | 472.72 | 478.75 | 565,796 | +5.63(+1.19%) |
Mar 20, 2018 | 473.13 | 473.39 | 468.43 | 473.12 | 449,132 | +3.13(+0.67%) |
Mar 19, 2018 | 478.49 | 478.59 | 465.11 | 469.98 | 653,468 | -8.34(-1.74%) |
Mar 16, 2018 | 474.19 | 480.21 | 473.56 | 478.33 | 726,940 | +4.86(+1.03%) |
Mar 15, 2018 | 475.43 | 478.30 | 471.70 | 473.46 | 369,101 | -0.87(-0.18%) |
Mar 14, 2018 | 480.87 | 480.87 | 473.15 | 474.34 | 402,363 | -4.33(-0.90%) |
Mar 13, 2018 | 489.87 | 490.97 | 477.07 | 478.67 | 562,722 | -6.56(-1.35%) |
Mar 12, 2018 | 490.78 | 491.17 | 482.87 | 485.23 | 484,230 | -4.57(-0.93%) |
Mar 09, 2018 | 473.80 | 491.05 | 473.80 | 489.80 | 960,054 | +20.19(+4.30%) |
Mar 08, 2018 | 465.77 | 470.44 | 464.20 | 469.61 | 694,187 | +5.06(+1.09%) |
Mar 07, 2018 | 465.47 | 456.83 | 464.55 | 549,001 | -1.04(-0.22%) | |
Mar 06, 2018 | 465.88 | 458.37 | 465.60 | 456,562 | +5.33(+1.16%) | |
Mar 05, 2018 | 449.62 | 461.03 | 448.58 | 460.27 | 455,613 | +6.48(+1.43%) |
Mar 02, 2018 | 447.57 | 455.66 | 444.93 | 453.79 | 753,998 | +1.69(+0.37%) |