Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 852.81 | 855.73 | 843.70 | 849.16 | 0 | -5.28(-0.62%) |
May 30, 2018 | 852.90 | 860.27 | 845.68 | 854.44 | 0 | +8.30(+0.98%) |
May 29, 2018 | 847.18 | 855.85 | 835.55 | 846.14 | 0 | -7.75(-0.91%) |
May 28, 2018 | 853.91 | 853.91 | 853.87 | 853.90 | 0 | -0.01(-0.00%) |
May 25, 2018 | 855.17 | 859.50 | 845.35 | 853.91 | 0 | -8.60(-1.00%) |
May 24, 2018 | 857.04 | 866.94 | 849.76 | 862.50 | 0 | +3.25(+0.38%) |
May 23, 2018 | 874.26 | 880.14 | 851.49 | 859.26 | 0 | -26.73(-3.02%) |
May 22, 2018 | 892.09 | 900.12 | 884.04 | 885.99 | 0 | -4.54(-0.51%) |
May 21, 2018 | 890.41 | 899.82 | 884.01 | 890.53 | 0 | +10.63(+1.21%) |
May 18, 2018 | 883.29 | 886.27 | 874.22 | 879.90 | 0 | -10.48(-1.18%) |
May 17, 2018 | 892.35 | 898.81 | 884.49 | 890.38 | 0 | +0.59(+0.07%) |
May 16, 2018 | 883.21 | 894.08 | 879.04 | 889.79 | 0 | +7.59(+0.86%) |
May 15, 2018 | 880.62 | 886.64 | 872.84 | 882.20 | 0 | -0.12(-0.01%) |
May 14, 2018 | 884.99 | 892.36 | 879.45 | 882.32 | 0 | +6.72(+0.77%) |
May 11, 2018 | 880.20 | 883.48 | 872.10 | 875.60 | 0 | -4.24(-0.48%) |
May 10, 2018 | 878.08 | 882.89 | 869.64 | 879.84 | 0 | +2.04(+0.23%) |
May 09, 2018 | 865.71 | 880.45 | 862.88 | 877.80 | 0 | +22.87(+2.67%) |
May 08, 2018 | 848.80 | 860.65 | 843.42 | 854.93 | 0 | +3.42(+0.40%) |
May 07, 2018 | 851.17 | 859.97 | 846.70 | 851.52 | 0 | +2.52(+0.30%) |
May 04, 2018 | 833.88 | 851.76 | 830.44 | 849.00 | 0 | +13.05(+1.56%) |
May 03, 2018 | 838.85 | 842.56 | 826.60 | 835.95 | 0 | -3.95(-0.47%) |
May 02, 2018 | 839.66 | 849.20 | 836.25 | 839.90 | 0 | +3.26(+0.39%) |
May 01, 2018 | 836.84 | 841.52 | 825.43 | 836.64 | 0 | +2.82(+0.34%) |
Apr 30, 2018 | 837.51 | 845.90 | 827.15 | 833.83 | 0 | -6.89(-0.82%) |
Apr 27, 2018 | 841.40 | 851.47 | 833.88 | 840.72 | 0 | -5.14(-0.61%) |
Apr 26, 2018 | 838.95 | 849.23 | 834.79 | 845.86 | 0 | +14.09(+1.69%) |
Apr 25, 2018 | 841.60 | 847.05 | 819.29 | 831.77 | 0 | -12.52(-1.48%) |
Apr 24, 2018 | 851.37 | 858.83 | 838.17 | 844.29 | 0 | -2.38(-0.28%) |
Apr 23, 2018 | 853.37 | 856.83 | 839.79 | 846.67 | 0 | -0.88(-0.10%) |
Apr 20, 2018 | 854.22 | 861.54 | 839.92 | 847.54 | 0 | +7.36(+0.88%) |
Apr 19, 2018 | 840.76 | 851.62 | 830.20 | 840.19 | 0 | -0.49(-0.06%) |
Apr 18, 2018 | 844.93 | 851.21 | 835.94 | 840.68 | 0 | -1.00(-0.12%) |
Apr 17, 2018 | 831.93 | 846.17 | 829.66 | 841.68 | 0 | +13.26(+1.60%) |
Apr 16, 2018 | 831.52 | 836.57 | 822.31 | 828.41 | 0 | -2.74(-0.33%) |
Apr 13, 2018 | 831.36 | 839.53 | 825.95 | 831.15 | 0 | +3.89(+0.47%) |
Apr 12, 2018 | 820.72 | 830.97 | 817.65 | 827.26 | 0 | +8.18(+1.00%) |
Apr 11, 2018 | 816.31 | 825.87 | 812.77 | 819.08 | 0 | -0.38(-0.05%) |
Apr 10, 2018 | 816.32 | 825.31 | 811.85 | 819.46 | 0 | +16.86(+2.10%) |
Apr 09, 2018 | 807.70 | 817.15 | 799.71 | 802.60 | 0 | -2.02(-0.25%) |
Apr 06, 2018 | 815.15 | 822.12 | 798.84 | 804.62 | 0 | -13.64(-1.67%) |
Apr 05, 2018 | 814.77 | 827.15 | 807.22 | 818.26 | 0 | +8.85(+1.09%) |
Apr 04, 2018 | 787.74 | 810.44 | 786.17 | 809.41 | 0 | +8.37(+1.05%) |
Apr 03, 2018 | 799.05 | 803.40 | 785.97 | 801.04 | 0 | +8.32(+1.05%) |
Apr 02, 2018 | 811.64 | 814.43 | 784.41 | 792.71 | 0 | -20.20(-2.48%) |
Mar 29, 2018 | 812.91 | 812.91 | 812.91 | 812.91 | 0 | +9.18(+1.14%) |
Mar 28, 2018 | 805.18 | 817.59 | 791.12 | 803.74 | 0 | -1.50(-0.19%) |
Mar 27, 2018 | 811.60 | 827.48 | 791.25 | 805.23 | 0 | -3.19(-0.39%) |
Mar 26, 2018 | 809.48 | 815.40 | 793.69 | 808.42 | 0 | +16.21(+2.05%) |
Mar 23, 2018 | 809.86 | 814.20 | 790.77 | 792.21 | 0 | -16.09(-1.99%) |
Mar 22, 2018 | 822.22 | 826.54 | 806.14 | 808.30 | 0 | -25.84(-3.10%) |
Mar 21, 2018 | 820.39 | 840.06 | 816.96 | 834.14 | 0 | +15.38(+1.88%) |
Mar 20, 2018 | 820.78 | 829.32 | 811.23 | 818.76 | 0 | -2.64(-0.32%) |
Mar 19, 2018 | 828.75 | 831.27 | 814.91 | 821.40 | 0 | -12.25(-1.47%) |
Mar 16, 2018 | 832.89 | 840.70 | 826.57 | 833.65 | 0 | +1.11(+0.13%) |
Mar 15, 2018 | 831.28 | 840.30 | 826.21 | 832.54 | 0 | +2.80(+0.34%) |
Mar 14, 2018 | 836.69 | 842.07 | 825.36 | 829.74 | 0 | -5.39(-0.65%) |
Mar 13, 2018 | 838.06 | 838.66 | 833.63 | 835.13 | 0 | -19.44(-2.27%) |
Mar 12, 2018 | 852.34 | 862.77 | 847.86 | 854.57 | 0 | +5.25(+0.62%) |
Mar 09, 2018 | 839.44 | 851.94 | 834.73 | 849.32 | 0 | +14.50(+1.74%) |
Mar 08, 2018 | 835.10 | 839.69 | 828.95 | 834.83 | 0 | +1.12(+0.13%) |
Mar 07, 2018 | 832.32 | 834.53 | 824.20 | 833.71 | 0 | -4.44(-0.53%) |
Mar 06, 2018 | 832.47 | 841.79 | 828.12 | 838.14 | 0 | +13.37(+1.62%) |
Mar 05, 2018 | 811.99 | 831.96 | 809.47 | 824.77 | 0 | +9.56(+1.17%) |
Mar 02, 2018 | 804.49 | 817.97 | 799.73 | 815.22 | 0 | +2.08(+0.26%) |