Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 453.90 | 457.50 | 450.61 | 453.57 | 639,508 | -0.05(-0.01%) |
May 30, 2018 | 447.69 | 454.47 | 446.64 | 453.62 | 476,014 | +8.52(+1.91%) |
May 29, 2018 | 454.01 | 456.62 | 439.81 | 445.10 | 841,268 | -13.03(-2.84%) |
May 25, 2018 | 458.14 | 458.14 | 458.14 | 0 | -1.03(-0.23%) | |
May 24, 2018 | 460.96 | 460.96 | 453.95 | 459.17 | 486,511 | -1.55(-0.34%) |
May 23, 2018 | 459.93 | 460.84 | 453.16 | 460.73 | 444,858 | -3.58(-0.77%) |
May 22, 2018 | 463.93 | 466.60 | 463.44 | 464.31 | 477,068 | +2.89(+0.63%) |
May 21, 2018 | 460.17 | 465.24 | 460.17 | 461.42 | 422,922 | +4.24(+0.93%) |
May 18, 2018 | 455.31 | 458.40 | 453.73 | 457.19 | 610,967 | +2.47(+0.54%) |
May 17, 2018 | 453.37 | 455.93 | 450.83 | 454.71 | 430,769 | +1.43(+0.31%) |
May 16, 2018 | 453.62 | 456.29 | 450.29 | 453.29 | 559,302 | +0.59(+0.13%) |
May 15, 2018 | 455.03 | 457.32 | 450.61 | 452.70 | 543,164 | -5.56(-1.21%) |
May 14, 2018 | 460.16 | 462.36 | 455.15 | 458.26 | 489,386 | -0.57(-0.12%) |
May 11, 2018 | 456.56 | 460.39 | 454.38 | 458.83 | 466,062 | +3.54(+0.78%) |
May 10, 2018 | 451.71 | 457.70 | 450.96 | 455.29 | 621,284 | +4.17(+0.92%) |
May 09, 2018 | 443.68 | 452.07 | 443.31 | 451.12 | 559,676 | +9.70(+2.20%) |
May 08, 2018 | 437.88 | 448.30 | 437.88 | 441.43 | 746,817 | -3.12(-0.70%) |
May 07, 2018 | 443.40 | 447.21 | 440.60 | 444.54 | 431,814 | +2.72(+0.61%) |
May 04, 2018 | 430.19 | 447.85 | 429.30 | 441.83 | 708,886 | +7.41(+1.71%) |
May 03, 2018 | 436.26 | 436.56 | 425.23 | 434.41 | 803,909 | -2.65(-0.61%) |
May 02, 2018 | 439.37 | 442.90 | 436.42 | 437.06 | 516,696 | -2.70(-0.61%) |
May 01, 2018 | 439.76 | 442.43 | 434.86 | 439.76 | 491,284 | -3.00(-0.68%) |
Apr 30, 2018 | 446.07 | 448.94 | 442.06 | 442.76 | 566,400 | -2.67(-0.60%) |
Apr 27, 2018 | 445.04 | 446.55 | 441.33 | 445.43 | 436,892 | +1.64(+0.37%) |
Apr 26, 2018 | 435.54 | 447.00 | 434.69 | 443.80 | 839,700 | +8.92(+2.05%) |
Apr 25, 2018 | 436.39 | 438.10 | 432.25 | 434.88 | 843,100 | -1.26(-0.29%) |
Apr 24, 2018 | 443.82 | 444.10 | 432.28 | 436.14 | 1,211,778 | -5.22(-1.18%) |
Apr 23, 2018 | 445.88 | 446.89 | 440.25 | 441.36 | 576,269 | -3.88(-0.87%) |
Apr 20, 2018 | 446.43 | 447.91 | 442.00 | 445.24 | 753,052 | -0.54(-0.12%) |
Apr 19, 2018 | 444.58 | 447.34 | 443.18 | 445.78 | 618,783 | +1.56(+0.35%) |
Apr 18, 2018 | 448.72 | 448.72 | 443.29 | 444.22 | 791,298 | -3.07(-0.69%) |
Apr 17, 2018 | 448.50 | 450.14 | 445.14 | 447.29 | 1,611,023 | +1.69(+0.38%) |
Apr 16, 2018 | 448.28 | 451.22 | 445.45 | 445.60 | 929,949 | +0.07(+0.02%) |
Apr 13, 2018 | 457.92 | 457.92 | 442.42 | 445.54 | 576,169 | -7.00(-1.55%) |
Apr 12, 2018 | 450.26 | 459.73 | 449.13 | 452.53 | 787,520 | +6.54(+1.47%) |
Apr 11, 2018 | 447.51 | 452.91 | 444.60 | 446.00 | 647,091 | -7.34(-1.62%) |
Apr 10, 2018 | 449.06 | 457.52 | 448.28 | 453.34 | 736,804 | +10.88(+2.46%) |
Apr 09, 2018 | 447.53 | 453.51 | 441.67 | 442.45 | 659,042 | +1.04(+0.23%) |
Apr 06, 2018 | 449.47 | 453.17 | 435.77 | 441.42 | 610,752 | -15.69(-3.43%) |
Apr 05, 2018 | 456.54 | 462.35 | 454.65 | 457.11 | 466,778 | +1.77(+0.39%) |
Apr 04, 2018 | 437.89 | 456.96 | 437.79 | 455.33 | 555,049 | +6.44(+1.43%) |
Apr 03, 2018 | 443.57 | 449.88 | 440.02 | 448.90 | 666,625 | +8.26(+1.87%) |
Apr 02, 2018 | 456.56 | 458.27 | 433.05 | 440.64 | 878,776 | -19.29(-4.19%) |
Mar 29, 2018 | 459.93 | 459.93 | 459.93 | 0 | +11.62(+2.59%) | |
Mar 28, 2018 | 453.69 | 455.51 | 444.94 | 448.30 | 585,172 | -3.46(-0.77%) |
Mar 27, 2018 | 460.00 | 462.96 | 447.90 | 451.77 | 602,279 | -7.31(-1.59%) |
Mar 26, 2018 | 449.89 | 459.80 | 446.21 | 459.08 | 791,459 | +16.63(+3.76%) |
Mar 23, 2018 | 460.33 | 460.33 | 440.26 | 442.45 | 771,978 | -15.53(-3.39%) |
Mar 22, 2018 | 472.17 | 473.89 | 457.09 | 457.97 | 823,310 | -21.00(-4.39%) |
Mar 21, 2018 | 474.26 | 486.88 | 472.95 | 478.98 | 565,526 | +5.64(+1.19%) |
Mar 20, 2018 | 473.36 | 473.61 | 468.65 | 473.34 | 448,918 | +3.13(+0.67%) |
Mar 19, 2018 | 478.72 | 478.82 | 465.33 | 470.21 | 653,156 | -8.34(-1.74%) |
Mar 16, 2018 | 474.42 | 480.44 | 473.78 | 478.55 | 726,593 | +4.86(+1.03%) |
Mar 15, 2018 | 475.66 | 478.53 | 471.92 | 473.69 | 368,925 | -0.88(-0.18%) |
Mar 14, 2018 | 481.10 | 481.10 | 473.38 | 474.56 | 402,170 | -4.33(-0.90%) |
Mar 13, 2018 | 490.10 | 491.20 | 477.30 | 478.89 | 562,453 | -6.56(-1.35%) |
Mar 12, 2018 | 491.02 | 491.41 | 483.10 | 485.46 | 483,998 | -4.58(-0.93%) |
Mar 09, 2018 | 474.03 | 491.28 | 474.03 | 490.03 | 959,596 | +20.20(+4.30%) |
Mar 08, 2018 | 466.00 | 470.67 | 464.43 | 469.83 | 693,855 | +5.06(+1.09%) |
Mar 07, 2018 | 465.70 | 457.05 | 464.77 | 548,738 | -1.04(-0.22%) | |
Mar 06, 2018 | 466.11 | 458.59 | 465.82 | 456,344 | +5.33(+1.16%) | |
Mar 05, 2018 | 449.84 | 461.25 | 448.80 | 460.49 | 455,396 | +6.49(+1.43%) |
Mar 02, 2018 | 447.79 | 455.88 | 445.14 | 454.00 | 753,638 | +1.69(+0.37%) |