Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 560.40 | 561.94 | 549.29 | 558.40 | 333,985 | -4.24(-0.75%) |
May 30, 2018 | 556.70 | 565.40 | 556.52 | 562.64 | 139,942 | +10.08(+1.82%) |
May 29, 2018 | 560.61 | 560.61 | 546.60 | 552.56 | 128,297 | -10.58(-1.88%) |
May 25, 2018 | 563.14 | 563.14 | 563.14 | 0 | -0.05(-0.01%) | |
May 24, 2018 | 563.15 | 565.00 | 558.15 | 563.19 | 110,287 | +0.04(+0.01%) |
May 23, 2018 | 569.60 | 569.60 | 561.18 | 563.15 | 56,648 | -6.88(-1.21%) |
May 22, 2018 | 569.48 | 573.54 | 566.65 | 570.03 | 65,158 | +0.37(+0.07%) |
May 21, 2018 | 567.35 | 573.28 | 567.32 | 569.65 | 58,578 | +3.94(+0.70%) |
May 18, 2018 | 568.51 | 571.76 | 565.71 | 565.71 | 65,196 | -3.24(-0.57%) |
May 17, 2018 | 571.01 | 574.09 | 564.50 | 568.95 | 62,020 | -1.97(-0.34%) |
May 16, 2018 | 573.63 | 575.05 | 567.60 | 570.92 | 51,168 | -1.58(-0.28%) |
May 15, 2018 | 568.48 | 574.38 | 568.48 | 572.49 | 80,693 | +1.49(+0.26%) |
May 14, 2018 | 574.71 | 575.11 | 570.35 | 571.01 | 78,498 | -2.30(-0.40%) |
May 11, 2018 | 570.58 | 579.19 | 569.68 | 573.31 | 50,926 | +5.90(+1.04%) |
May 10, 2018 | 566.65 | 569.09 | 563.72 | 567.40 | 105,258 | +2.48(+0.44%) |
May 09, 2018 | 563.18 | 566.61 | 560.57 | 564.93 | 67,047 | +4.05(+0.72%) |
May 08, 2018 | 555.02 | 566.70 | 555.02 | 560.88 | 73,937 | -2.60(-0.46%) |
May 07, 2018 | 568.15 | 570.76 | 563.48 | 563.48 | 49,525 | -1.70(-0.30%) |
May 04, 2018 | 552.19 | 567.87 | 552.19 | 565.18 | 81,142 | +10.64(+1.92%) |
May 03, 2018 | 557.42 | 562.55 | 550.15 | 554.54 | 81,098 | -5.58(-1.00%) |
May 02, 2018 | 566.59 | 566.59 | 558.10 | 560.12 | 88,767 | -8.74(-1.54%) |
May 01, 2018 | 561.28 | 570.51 | 560.14 | 568.86 | 110,387 | +6.44(+1.14%) |
Apr 30, 2018 | 570.72 | 572.36 | 561.84 | 562.42 | 97,817 | -7.91(-1.39%) |
Apr 27, 2018 | 568.18 | 572.44 | 567.92 | 570.33 | 84,618 | +1.28(+0.23%) |
Apr 26, 2018 | 571.72 | 574.10 | 567.73 | 569.05 | 60,353 | -3.54(-0.62%) |
Apr 25, 2018 | 572.30 | 577.13 | 569.80 | 572.59 | 62,872 | +0.06(+0.01%) |
Apr 24, 2018 | 576.11 | 578.74 | 570.49 | 572.53 | 133,226 | -3.08(-0.54%) |
Apr 23, 2018 | 576.40 | 581.73 | 574.67 | 575.62 | 63,423 | +0.69(+0.12%) |
Apr 20, 2018 | 577.20 | 581.75 | 571.53 | 574.92 | 141,504 | -2.69(-0.47%) |
Apr 19, 2018 | 578.52 | 583.84 | 576.69 | 577.61 | 61,442 | -2.56(-0.44%) |
Apr 18, 2018 | 580.73 | 584.64 | 578.87 | 580.18 | 100,078 | -1.00(-0.17%) |
Apr 17, 2018 | 582.23 | 590.16 | 580.21 | 581.17 | 55,959 | +1.21(+0.21%) |
Apr 16, 2018 | 580.29 | 586.25 | 579.87 | 579.96 | 95,202 | +3.39(+0.59%) |
Apr 13, 2018 | 584.03 | 584.08 | 574.95 | 576.58 | 64,565 | -4.44(-0.76%) |
Apr 12, 2018 | 577.95 | 584.96 | 577.43 | 581.02 | 82,586 | +6.31(+1.10%) |
Apr 11, 2018 | 575.90 | 581.74 | 572.46 | 574.71 | 54,140 | -3.93(-0.68%) |
Apr 10, 2018 | 586.53 | 589.05 | 577.98 | 578.64 | 93,391 | -1.12(-0.19%) |
Apr 09, 2018 | 583.62 | 589.40 | 579.40 | 579.76 | 70,260 | +0.36(+0.06%) |
Apr 06, 2018 | 590.00 | 592.59 | 576.07 | 579.40 | 81,281 | -15.74(-2.64%) |
Apr 05, 2018 | 599.51 | 600.08 | 595.11 | 595.14 | 43,586 | -1.73(-0.29%) |
Apr 04, 2018 | 585.75 | 599.63 | 583.96 | 596.87 | 63,760 | +3.30(+0.56%) |
Apr 03, 2018 | 589.00 | 596.47 | 586.62 | 593.57 | 64,767 | +7.35(+1.25%) |
Apr 02, 2018 | 601.35 | 604.83 | 580.59 | 586.22 | 65,309 | -15.12(-2.51%) |
Mar 29, 2018 | 601.35 | 601.35 | 601.35 | 0 | +9.28(+1.57%) | |
Mar 28, 2018 | 579.65 | 593.52 | 578.46 | 592.07 | 58,305 | +13.85(+2.39%) |
Mar 27, 2018 | 595.21 | 597.32 | 576.75 | 578.22 | 74,715 | -14.81(-2.50%) |
Mar 26, 2018 | 567.74 | 594.85 | 567.74 | 593.03 | 98,551 | +29.05(+5.15%) |
Mar 23, 2018 | 580.56 | 582.94 | 562.82 | 563.98 | 94,906 | -15.92(-2.75%) |
Mar 22, 2018 | 593.51 | 597.16 | 579.88 | 579.90 | 107,718 | -19.14(-3.20%) |
Mar 21, 2018 | 600.82 | 605.82 | 596.42 | 599.04 | 81,757 | -2.21(-0.37%) |
Mar 20, 2018 | 614.42 | 614.42 | 601.21 | 601.26 | 82,981 | -12.82(-2.09%) |
Mar 19, 2018 | 614.34 | 617.97 | 610.11 | 614.08 | 59,490 | -0.73(-0.12%) |
Mar 16, 2018 | 610.88 | 620.11 | 610.88 | 614.81 | 90,382 | +5.01(+0.82%) |
Mar 15, 2018 | 615.61 | 615.61 | 605.70 | 609.80 | 41,796 | -4.14(-0.67%) |
Mar 14, 2018 | 617.25 | 617.66 | 613.20 | 613.94 | 44,081 | -1.43(-0.23%) |
Mar 13, 2018 | 618.51 | 619.81 | 611.60 | 615.37 | 29,090 | +0.27(+0.04%) |
Mar 12, 2018 | 620.74 | 622.15 | 611.83 | 615.10 | 80,630 | -3.98(-0.64%) |
Mar 09, 2018 | 608.72 | 621.07 | 602.87 | 619.08 | 58,898 | +14.18(+2.34%) |
Mar 08, 2018 | 618.04 | 619.75 | 600.80 | 604.90 | 76,112 | -10.29(-1.67%) |
Mar 07, 2018 | 622.00 | 607.91 | 615.18 | 89,594 | -5.11(-0.82%) | |
Mar 06, 2018 | 604.39 | 622.99 | 598.13 | 620.29 | 102,644 | +16.58(+2.75%) |
Mar 05, 2018 | 578.60 | 605.27 | 575.12 | 603.71 | 62,041 | +22.38(+3.85%) |
Mar 02, 2018 | 570.20 | 584.99 | 567.85 | 581.33 | 66,126 | +9.91(+1.73%) |