Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 429.86 | 438.39 | 429.08 | 430.35 | 49,722 | +0.95(+0.22%) |
May 30, 2018 | 427.54 | 430.78 | 423.50 | 429.40 | 47,420 | +3.25(+0.76%) |
May 29, 2018 | 429.65 | 432.92 | 422.26 | 426.14 | 37,605 | -7.64(-1.76%) |
May 25, 2018 | 433.79 | 433.79 | 433.79 | 0 | -2.11(-0.48%) | |
May 24, 2018 | 441.10 | 441.10 | 432.64 | 435.89 | 24,057 | -5.73(-1.30%) |
May 23, 2018 | 438.21 | 445.14 | 438.21 | 441.62 | 11,839 | -0.69(-0.16%) |
May 22, 2018 | 446.12 | 448.42 | 441.33 | 442.31 | 14,227 | -5.67(-1.27%) |
May 21, 2018 | 442.91 | 448.19 | 442.91 | 447.98 | 22,775 | +7.19(+1.63%) |
May 18, 2018 | 443.18 | 443.18 | 439.12 | 440.79 | 25,365 | -0.05(-0.01%) |
May 17, 2018 | 437.85 | 442.25 | 435.26 | 440.84 | 19,120 | +2.24(+0.51%) |
May 16, 2018 | 438.18 | 442.68 | 437.17 | 438.60 | 23,188 | -0.02(-0.00%) |
May 15, 2018 | 429.74 | 443.21 | 429.74 | 438.62 | 27,467 | +7.64(+1.77%) |
May 14, 2018 | 435.87 | 438.43 | 430.11 | 430.97 | 35,628 | -3.89(-0.89%) |
May 11, 2018 | 437.80 | 440.35 | 432.32 | 434.86 | 26,479 | -3.43(-0.78%) |
May 10, 2018 | 436.54 | 441.72 | 434.64 | 438.29 | 20,146 | +2.35(+0.54%) |
May 09, 2018 | 431.38 | 440.44 | 430.05 | 435.94 | 21,226 | +6.67(+1.55%) |
May 08, 2018 | 428.72 | 430.94 | 420.00 | 429.27 | 41,038 | +2.05(+0.48%) |
May 07, 2018 | 424.20 | 429.46 | 422.81 | 427.22 | 22,892 | +4.07(+0.96%) |
May 04, 2018 | 414.87 | 426.93 | 414.87 | 423.16 | 14,667 | +7.19(+1.73%) |
May 03, 2018 | 420.25 | 420.27 | 413.27 | 415.97 | 24,418 | -7.59(-1.79%) |
May 02, 2018 | 422.86 | 429.22 | 421.14 | 423.56 | 29,152 | +1.41(+0.33%) |
May 01, 2018 | 422.68 | 422.75 | 413.10 | 422.15 | 50,677 | -1.34(-0.32%) |
Apr 30, 2018 | 434.08 | 434.08 | 420.99 | 423.49 | 38,309 | -9.03(-2.09%) |
Apr 27, 2018 | 431.29 | 433.96 | 427.05 | 432.52 | 30,698 | +2.02(+0.47%) |
Apr 26, 2018 | 426.30 | 434.09 | 417.85 | 430.50 | 33,750 | +6.52(+1.54%) |
Apr 25, 2018 | 419.18 | 426.08 | 416.37 | 423.99 | 15,885 | +4.28(+1.02%) |
Apr 24, 2018 | 424.68 | 424.68 | 415.27 | 419.71 | 18,722 | +5.51(+1.33%) |
Apr 23, 2018 | 416.30 | 420.06 | 413.63 | 414.20 | 17,410 | -1.39(-0.33%) |
Apr 20, 2018 | 410.87 | 418.78 | 410.87 | 415.59 | 24,704 | +2.26(+0.55%) |
Apr 19, 2018 | 405.18 | 414.56 | 405.18 | 413.33 | 19,884 | +6.08(+1.49%) |
Apr 18, 2018 | 409.01 | 411.45 | 405.63 | 407.25 | 20,607 | -0.68(-0.17%) |
Apr 17, 2018 | 414.40 | 416.31 | 406.76 | 407.92 | 26,653 | -5.09(-1.23%) |
Apr 16, 2018 | 414.04 | 416.70 | 410.59 | 413.02 | 19,672 | +2.15(+0.52%) |
Apr 13, 2018 | 416.48 | 420.01 | 410.26 | 410.86 | 35,890 | -3.31(-0.80%) |
Apr 12, 2018 | 409.42 | 417.51 | 409.42 | 414.17 | 21,411 | +5.51(+1.35%) |
Apr 11, 2018 | 406.65 | 413.90 | 405.81 | 408.66 | 29,062 | +0.04(+0.01%) |
Apr 10, 2018 | 405.90 | 411.59 | 404.00 | 408.62 | 47,734 | +7.75(+1.93%) |
Apr 09, 2018 | 403.94 | 412.08 | 399.06 | 400.87 | 38,998 | +1.07(+0.27%) |
Apr 06, 2018 | 407.39 | 408.53 | 396.92 | 399.80 | 29,219 | -11.60(-2.82%) |
Apr 05, 2018 | 408.51 | 412.92 | 406.03 | 411.40 | 50,345 | +5.81(+1.43%) |
Apr 04, 2018 | 401.56 | 408.39 | 396.76 | 405.59 | 44,469 | +1.87(+0.46%) |
Apr 03, 2018 | 398.12 | 405.83 | 397.74 | 403.72 | 50,332 | +6.21(+1.56%) |
Apr 02, 2018 | 404.35 | 410.89 | 390.39 | 397.51 | 34,192 | -7.32(-1.81%) |
Mar 29, 2018 | 404.83 | 404.83 | 404.83 | 0 | -0.06(-0.01%) | |
Mar 28, 2018 | 400.21 | 408.22 | 395.01 | 404.89 | 43,802 | +5.29(+1.32%) |
Mar 27, 2018 | 416.19 | 416.35 | 392.03 | 399.60 | 28,743 | -16.59(-3.99%) |
Mar 26, 2018 | 404.38 | 416.84 | 400.12 | 416.19 | 48,483 | +18.75(+4.72%) |
Mar 23, 2018 | 421.22 | 421.22 | 397.34 | 397.44 | 25,552 | -21.64(-5.16%) |
Mar 22, 2018 | 430.05 | 430.05 | 418.30 | 419.08 | 24,731 | -13.92(-3.21%) |
Mar 21, 2018 | 434.71 | 436.33 | 427.27 | 433.00 | 34,890 | -1.77(-0.41%) |
Mar 20, 2018 | 440.64 | 443.78 | 433.39 | 434.77 | 28,677 | -5.20(-1.18%) |
Mar 19, 2018 | 440.67 | 440.67 | 428.35 | 439.98 | 38,100 | -2.38(-0.54%) |
Mar 16, 2018 | 440.65 | 447.65 | 437.02 | 442.36 | 80,138 | +1.58(+0.36%) |
Mar 15, 2018 | 440.03 | 440.79 | 435.11 | 440.78 | 26,680 | +2.65(+0.61%) |
Mar 14, 2018 | 443.92 | 446.21 | 437.71 | 438.13 | 34,013 | -4.60(-1.04%) |
Mar 13, 2018 | 446.66 | 453.65 | 440.55 | 442.73 | 40,383 | -2.96(-0.66%) |
Mar 12, 2018 | 446.63 | 450.29 | 436.91 | 445.68 | 35,856 | -0.73(-0.16%) |
Mar 09, 2018 | 431.68 | 448.26 | 426.71 | 446.42 | 35,913 | +17.03(+3.97%) |
Mar 08, 2018 | 436.10 | 437.85 | 428.75 | 429.39 | 46,110 | -6.71(-1.54%) |
Mar 07, 2018 | 420.40 | 438.87 | 419.99 | 436.10 | 30,907 | +13.23(+3.13%) |
Mar 06, 2018 | 418.60 | 428.70 | 410.97 | 422.88 | 23,974 | +4.30(+1.03%) |
Mar 05, 2018 | 406.48 | 419.76 | 406.48 | 418.58 | 21,523 | +9.92(+2.43%) |
Mar 02, 2018 | 401.57 | 410.50 | 394.64 | 408.66 | 14,957 | +4.64(+1.15%) |