Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 569.34 | 572.55 | 568.62 | 569.23 | 0 | -0.34(-0.06%) |
May 30, 2018 | 566.59 | 571.05 | 566.12 | 569.56 | 0 | +6.31(+1.12%) |
May 29, 2018 | 564.61 | 565.85 | 560.30 | 563.25 | 0 | -3.73(-0.66%) |
May 25, 2018 | 566.99 | 566.99 | 566.99 | 566.99 | 0 | -0.29(-0.05%) |
May 24, 2018 | 565.66 | 568.46 | 562.34 | 567.28 | 0 | +1.16(+0.21%) |
May 23, 2018 | 558.43 | 566.12 | 557.41 | 566.11 | 0 | +4.24(+0.75%) |
May 22, 2018 | 566.86 | 567.88 | 561.47 | 561.88 | 0 | -2.92(-0.52%) |
May 21, 2018 | 564.97 | 567.47 | 561.82 | 564.79 | 0 | +3.09(+0.55%) |
May 18, 2018 | 560.85 | 563.79 | 560.25 | 561.70 | 0 | -0.18(-0.03%) |
May 17, 2018 | 562.40 | 566.18 | 559.32 | 561.89 | 0 | -2.13(-0.38%) |
May 16, 2018 | 564.64 | 566.02 | 562.96 | 564.02 | 0 | -0.60(-0.11%) |
May 15, 2018 | 564.57 | 564.90 | 560.40 | 564.62 | 0 | -3.83(-0.67%) |
May 14, 2018 | 573.75 | 574.94 | 567.46 | 568.45 | 0 | -4.21(-0.74%) |
May 11, 2018 | 572.51 | 574.33 | 570.33 | 572.66 | 0 | -0.34(-0.06%) |
May 10, 2018 | 570.04 | 573.36 | 569.05 | 573.00 | 0 | +3.03(+0.53%) |
May 09, 2018 | 564.15 | 570.04 | 563.07 | 569.97 | 0 | +7.20(+1.28%) |
May 08, 2018 | 560.13 | 562.84 | 558.08 | 562.77 | 0 | +2.05(+0.37%) |
May 07, 2018 | 557.88 | 562.68 | 557.10 | 560.72 | 0 | +5.16(+0.93%) |
May 04, 2018 | 546.81 | 556.97 | 544.75 | 555.57 | 0 | +6.51(+1.19%) |
May 03, 2018 | 547.21 | 550.55 | 542.02 | 549.06 | 0 | -0.83(-0.15%) |
May 02, 2018 | 550.02 | 554.17 | 548.40 | 549.89 | 0 | -0.40(-0.07%) |
May 01, 2018 | 544.65 | 550.41 | 543.29 | 550.29 | 0 | +4.75(+0.87%) |
Apr 30, 2018 | 548.10 | 551.20 | 544.35 | 545.54 | 0 | -1.38(-0.25%) |
Apr 27, 2018 | 551.02 | 551.63 | 544.15 | 546.93 | 0 | +1.54(+0.28%) |
Apr 26, 2018 | 541.74 | 547.68 | 539.58 | 545.39 | 0 | +9.77(+1.82%) |
Apr 25, 2018 | 537.57 | 537.89 | 528.34 | 535.62 | 0 | -2.48(-0.46%) |
Apr 24, 2018 | 548.13 | 550.27 | 534.14 | 538.11 | 0 | -7.41(-1.36%) |
Apr 23, 2018 | 549.23 | 551.55 | 543.17 | 545.51 | 0 | -1.63(-0.30%) |
Apr 20, 2018 | 552.33 | 552.80 | 545.49 | 547.15 | 0 | -6.05(-1.09%) |
Apr 19, 2018 | 553.61 | 554.63 | 550.83 | 553.20 | 0 | -2.16(-0.39%) |
Apr 18, 2018 | 556.25 | 557.03 | 551.57 | 555.35 | 0 | -0.45(-0.08%) |
Apr 17, 2018 | 547.94 | 557.28 | 547.84 | 555.80 | 0 | +14.08(+2.60%) |
Apr 16, 2018 | 541.50 | 543.63 | 538.49 | 541.72 | 0 | +4.71(+0.88%) |
Apr 13, 2018 | 542.89 | 543.20 | 534.60 | 537.01 | 0 | -1.39(-0.26%) |
Apr 12, 2018 | 536.79 | 540.62 | 536.06 | 538.41 | 0 | +5.55(+1.04%) |
Apr 11, 2018 | 531.63 | 537.14 | 531.49 | 532.86 | 0 | -0.64(-0.12%) |
Apr 10, 2018 | 528.70 | 535.13 | 527.87 | 533.50 | 0 | +15.39(+2.97%) |
Apr 06, 2018 | 523.99 | 528.53 | 515.32 | 518.11 | 0 | -10.17(-1.92%) |
Apr 05, 2018 | 529.38 | 530.85 | 524.94 | 528.28 | 0 | +3.81(+0.73%) |
Apr 04, 2018 | 510.35 | 525.72 | 509.21 | 524.47 | 0 | +6.69(+1.29%) |
Apr 03, 2018 | 517.44 | 519.75 | 511.70 | 517.78 | 0 | +3.64(+0.71%) |
Apr 02, 2018 | 524.46 | 526.33 | 509.56 | 514.14 | 0 | -13.72(-2.60%) |
Mar 29, 2018 | 527.86 | 527.86 | 527.86 | 527.86 | 0 | +9.70(+1.87%) |
Mar 28, 2018 | 523.88 | 525.49 | 514.77 | 518.16 | 0 | -7.75(-1.47%) |
Mar 27, 2018 | 544.76 | 545.34 | 522.38 | 525.91 | 0 | -15.21(-2.81%) |
Mar 26, 2018 | 524.81 | 541.60 | 526.72 | 541.12 | 0 | +16.31(+3.11%) |
Mar 23, 2018 | 537.21 | 539.40 | 524.80 | 524.81 | 0 | -11.17(-2.08%) |
Mar 22, 2018 | 543.57 | 546.19 | 535.77 | 535.98 | 0 | -13.16(-2.40%) |
Mar 21, 2018 | 549.50 | 553.66 | 547.27 | 549.14 | 0 | -1.02(-0.19%) |
Mar 20, 2018 | 549.79 | 551.35 | 546.94 | 550.16 | 0 | +0.48(+0.09%) |
Mar 19, 2018 | 554.77 | 555.02 | 545.80 | 549.68 | 0 | -9.55(-1.71%) |
Mar 16, 2018 | 562.24 | 563.95 | 559.17 | 559.23 | 0 | -1.88(-0.33%) |
Mar 15, 2018 | 561.60 | 563.39 | 558.98 | 561.11 | 0 | +0.49(+0.09%) |
Mar 14, 2018 | 561.19 | 563.62 | 558.65 | 560.61 | 0 | +1.70(+0.30%) |
Mar 13, 2018 | 563.49 | 566.99 | 557.66 | 558.91 | 0 | -4.57(-0.81%) |
Mar 12, 2018 | 565.37 | 565.57 | 562.04 | 563.49 | 0 | -0.74(-0.13%) |
Mar 09, 2018 | 558.64 | 564.25 | 558.20 | 564.23 | 0 | +9.37(+1.69%) |
Mar 08, 2018 | 553.77 | 555.01 | 551.24 | 554.86 | 0 | +2.41(+0.44%) |
Mar 07, 2018 | 551.24 | 553.14 | 547.15 | 552.44 | 0 | +3.61(+0.66%) |
Mar 06, 2018 | 547.95 | 550.12 | 545.57 | 548.83 | 0 | +3.74(+0.69%) |
Mar 05, 2018 | 534.20 | 546.18 | 533.70 | 545.09 | 0 | +9.07(+1.69%) |
Mar 02, 2018 | 525.88 | 536.76 | 522.68 | 536.02 | 0 | +5.67(+1.07%) |