Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 430.22 | 438.76 | 429.45 | 430.71 | 49,679 | +0.95(+0.22%) |
May 30, 2018 | 427.90 | 431.14 | 423.86 | 429.76 | 47,380 | +3.26(+0.76%) |
May 29, 2018 | 430.02 | 433.29 | 422.62 | 426.51 | 37,573 | -7.65(-1.76%) |
May 25, 2018 | 434.15 | 434.15 | 434.15 | 0 | -2.11(-0.48%) | |
May 24, 2018 | 441.48 | 441.48 | 433.01 | 436.26 | 24,037 | -5.74(-1.30%) |
May 23, 2018 | 438.59 | 445.52 | 438.59 | 442.00 | 11,828 | -0.69(-0.15%) |
May 22, 2018 | 446.50 | 448.80 | 441.70 | 442.69 | 14,215 | -5.68(-1.27%) |
May 21, 2018 | 443.28 | 448.57 | 443.28 | 448.36 | 22,756 | +7.20(+1.63%) |
May 18, 2018 | 443.56 | 443.56 | 439.49 | 441.17 | 25,343 | -0.05(-0.01%) |
May 17, 2018 | 438.22 | 442.62 | 435.64 | 441.21 | 19,103 | +2.25(+0.51%) |
May 16, 2018 | 438.56 | 443.06 | 437.54 | 438.97 | 23,168 | -0.02(-0.00%) |
May 15, 2018 | 430.11 | 443.59 | 430.11 | 438.99 | 27,443 | +7.65(+1.77%) |
May 14, 2018 | 436.24 | 438.80 | 430.48 | 431.34 | 35,597 | -3.89(-0.89%) |
May 11, 2018 | 438.18 | 440.73 | 432.68 | 435.23 | 26,456 | -3.43(-0.78%) |
May 10, 2018 | 436.91 | 442.10 | 435.01 | 438.67 | 20,128 | +2.35(+0.54%) |
May 09, 2018 | 431.75 | 440.82 | 430.42 | 436.31 | 21,208 | +6.68(+1.55%) |
May 08, 2018 | 429.09 | 431.31 | 420.36 | 429.63 | 41,003 | +2.05(+0.48%) |
May 07, 2018 | 424.57 | 429.83 | 423.17 | 427.59 | 22,872 | +4.07(+0.96%) |
May 04, 2018 | 415.22 | 427.29 | 415.22 | 423.52 | 14,655 | +7.20(+1.73%) |
May 03, 2018 | 420.61 | 420.62 | 413.62 | 416.32 | 24,397 | -7.60(-1.79%) |
May 02, 2018 | 423.22 | 429.59 | 421.50 | 423.92 | 29,127 | +1.41(+0.33%) |
May 01, 2018 | 423.04 | 423.12 | 413.45 | 422.51 | 50,634 | -1.34(-0.32%) |
Apr 30, 2018 | 434.45 | 434.45 | 421.35 | 423.85 | 38,277 | -9.04(-2.09%) |
Apr 27, 2018 | 431.65 | 434.33 | 427.41 | 432.89 | 30,672 | +2.02(+0.47%) |
Apr 26, 2018 | 426.66 | 434.46 | 418.20 | 430.87 | 33,721 | +6.52(+1.54%) |
Apr 25, 2018 | 419.54 | 426.44 | 416.72 | 424.35 | 15,871 | +4.28(+1.02%) |
Apr 24, 2018 | 425.05 | 425.05 | 415.62 | 420.07 | 18,706 | +5.51(+1.33%) |
Apr 23, 2018 | 416.65 | 420.42 | 413.99 | 414.56 | 17,395 | -1.39(-0.33%) |
Apr 20, 2018 | 411.22 | 419.13 | 411.22 | 415.95 | 24,683 | +2.26(+0.55%) |
Apr 19, 2018 | 405.52 | 414.92 | 405.52 | 413.68 | 19,867 | +6.09(+1.49%) |
Apr 18, 2018 | 409.36 | 411.80 | 405.98 | 407.59 | 20,589 | -0.68(-0.17%) |
Apr 17, 2018 | 414.75 | 416.66 | 407.10 | 408.27 | 26,630 | -5.10(-1.23%) |
Apr 16, 2018 | 414.39 | 417.06 | 410.94 | 413.37 | 19,655 | +2.16(+0.52%) |
Apr 13, 2018 | 416.83 | 420.37 | 410.61 | 411.21 | 35,860 | -3.31(-0.80%) |
Apr 12, 2018 | 409.77 | 417.87 | 409.77 | 414.53 | 21,393 | +5.52(+1.35%) |
Apr 11, 2018 | 407.00 | 414.25 | 406.15 | 409.01 | 29,037 | +0.04(+0.01%) |
Apr 10, 2018 | 406.25 | 411.94 | 404.35 | 408.97 | 47,694 | +7.76(+1.93%) |
Apr 09, 2018 | 404.29 | 412.43 | 399.40 | 401.21 | 38,965 | +1.07(+0.27%) |
Apr 06, 2018 | 407.74 | 408.88 | 397.26 | 400.14 | 29,194 | -11.61(-2.82%) |
Apr 05, 2018 | 408.86 | 413.27 | 406.38 | 411.75 | 50,303 | +5.81(+1.43%) |
Apr 04, 2018 | 401.90 | 408.74 | 397.10 | 405.94 | 44,431 | +1.87(+0.46%) |
Apr 03, 2018 | 398.46 | 406.17 | 398.08 | 404.06 | 50,289 | +6.22(+1.56%) |
Apr 02, 2018 | 404.69 | 411.24 | 390.72 | 397.85 | 34,162 | -7.32(-1.81%) |
Mar 29, 2018 | 405.17 | 405.17 | 405.17 | 0 | -0.06(-0.01%) | |
Mar 28, 2018 | 400.55 | 408.56 | 395.35 | 405.23 | 43,765 | +5.29(+1.32%) |
Mar 27, 2018 | 416.55 | 416.70 | 392.37 | 399.94 | 28,718 | -16.61(-3.99%) |
Mar 26, 2018 | 404.72 | 417.19 | 400.46 | 416.55 | 48,441 | +18.77(+4.72%) |
Mar 23, 2018 | 421.58 | 421.58 | 397.68 | 397.78 | 25,530 | -21.66(-5.16%) |
Mar 22, 2018 | 430.42 | 430.42 | 418.65 | 419.44 | 24,710 | -13.93(-3.22%) |
Mar 21, 2018 | 435.08 | 436.70 | 427.63 | 433.37 | 34,860 | -1.77(-0.41%) |
Mar 20, 2018 | 441.02 | 444.16 | 433.76 | 435.14 | 28,653 | -5.21(-1.18%) |
Mar 19, 2018 | 441.05 | 441.05 | 428.71 | 440.35 | 38,068 | -2.38(-0.54%) |
Mar 16, 2018 | 441.03 | 448.03 | 437.39 | 442.73 | 80,070 | +1.58(+0.36%) |
Mar 15, 2018 | 440.40 | 441.17 | 435.48 | 441.16 | 26,657 | +2.66(+0.61%) |
Mar 14, 2018 | 444.30 | 446.59 | 438.08 | 438.50 | 33,984 | -4.60(-1.04%) |
Mar 13, 2018 | 447.04 | 454.04 | 440.92 | 443.11 | 40,349 | -2.96(-0.66%) |
Mar 12, 2018 | 447.01 | 450.67 | 437.29 | 446.06 | 35,825 | -0.73(-0.16%) |
Mar 09, 2018 | 432.04 | 448.64 | 427.07 | 446.80 | 35,882 | +17.05(+3.97%) |
Mar 08, 2018 | 436.47 | 438.23 | 429.12 | 429.75 | 46,071 | -6.72(-1.54%) |
Mar 07, 2018 | 420.76 | 439.25 | 420.35 | 436.47 | 30,881 | +13.24(+3.13%) |
Mar 06, 2018 | 418.95 | 429.07 | 411.32 | 423.24 | 23,953 | +4.30(+1.03%) |
Mar 05, 2018 | 406.83 | 420.12 | 406.83 | 418.94 | 21,505 | +9.92(+2.43%) |
Mar 02, 2018 | 401.91 | 410.85 | 394.98 | 409.01 | 14,945 | +4.64(+1.15%) |