Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 463.35 | 443.38 | 448.52 | 736 | -2.32(-0.52%) | |
Jun 28, 2018 | 468.04 | 472.69 | 449.91 | 450.84 | 1,648 | -13.47(-2.90%) |
Jun 27, 2018 | 461.53 | 464.32 | 452.24 | 464.32 | 1,553 | +5.11(+1.11%) |
Jun 26, 2018 | 461.53 | 464.32 | 453.15 | 459.20 | 1,060 | -0.68(-0.15%) |
Jun 25, 2018 | 462.00 | 468.50 | 456.88 | 459.88 | 2,764 | +1.14(+0.25%) |
Jun 22, 2018 | 468.97 | 471.76 | 458.28 | 458.74 | 1,282 | -11.16(-2.37%) |
Jun 21, 2018 | 474.08 | 479.66 | 468.04 | 469.90 | 1,296 | -8.83(-1.84%) |
Jun 20, 2018 | 497.32 | 497.32 | 476.87 | 478.73 | 1,252 | -18.60(-3.74%) |
Jun 19, 2018 | 501.97 | 501.97 | 489.77 | 497.32 | 1,508 | +2.42(+0.49%) |
Jun 18, 2018 | 499.08 | 504.19 | 491.65 | 494.90 | 2,022 | -0.47(-0.09%) |
Jun 15, 2018 | 493.51 | 484.21 | 495.37 | 1,377 | +1.86(+0.38%) | |
Jun 14, 2018 | 504.66 | 505.58 | 489.32 | 493.51 | 1,466 | -13.94(-2.75%) |
Jun 13, 2018 | 482.35 | 511.58 | 478.64 | 507.45 | 2,609 | +26.02(+5.41%) |
Jun 12, 2018 | 493.51 | 495.37 | 477.24 | 481.42 | 2,015 | -8.83(-1.80%) |
Jun 11, 2018 | 490.25 | 493.97 | 487.46 | 490.25 | 1,098 | +2.79(+0.57%) |
Jun 08, 2018 | 493.97 | 493.97 | 484.96 | 487.46 | 835 | -4.65(-0.94%) |
Jun 07, 2018 | 493.51 | 500.43 | 487.00 | 492.11 | 923 | +0.88(+0.18%) |
Jun 06, 2018 | 503.73 | 491.23 | 491.23 | 1,236 | -2.74(-0.56%) | |
Jun 05, 2018 | 488.39 | 497.69 | 485.61 | 493.97 | 2,235 | +1.86(+0.38%) |
Jun 04, 2018 | 504.66 | 507.45 | 492.16 | 492.11 | 2,279 | -14.41(-2.84%) |
Jun 01, 2018 | 511.17 | 511.84 | 501.87 | 506.52 | 1,444 | -4.65(-0.91%) |
May 31, 2018 | 512.56 | 516.44 | 506.05 | 511.17 | 818 | +4.18(+0.82%) |
May 30, 2018 | 531.61 | 531.61 | 502.80 | 506.98 | 2,753 | -22.77(-4.30%) |
May 29, 2018 | 538.12 | 544.38 | 527.89 | 529.75 | 1,012 | -7.43(-1.38%) |
May 25, 2018 | 537.19 | 537.19 | 537.19 | 0 | -6.50(-1.20%) | |
May 24, 2018 | 539.98 | 549.86 | 535.33 | 543.69 | 550 | +2.32(+0.43%) |
May 23, 2018 | 559.49 | 559.49 | 535.33 | 541.37 | 2,798 | -18.12(-3.24%) |
May 22, 2018 | 561.82 | 567.36 | 557.63 | 559.49 | 457 | -2.79(-0.50%) |
May 21, 2018 | 579.01 | 588.26 | 559.03 | 562.28 | 4,348 | -21.38(-3.66%) |
May 18, 2018 | 587.38 | 591.56 | 578.08 | 583.66 | 950 | -2.79(-0.48%) |
May 17, 2018 | 580.40 | 589.26 | 572.50 | 586.45 | 1,679 | +7.90(+1.37%) |
May 16, 2018 | 569.72 | 578.59 | 564.61 | 578.55 | 1,367 | +7.44(+1.30%) |
May 15, 2018 | 552.52 | 573.76 | 550.20 | 571.11 | 3,038 | +29.74(+5.49%) |
May 14, 2018 | 527.89 | 547.14 | 526.96 | 541.37 | 1,722 | +12.42(+2.35%) |
May 11, 2018 | 522.78 | 528.95 | 517.67 | 528.95 | 1,366 | +6.17(+1.18%) |
May 10, 2018 | 529.29 | 533.00 | 519.30 | 522.78 | 1,939 | -13.01(-2.43%) |
May 09, 2018 | 549.73 | 549.73 | 534.40 | 535.79 | 1,084 | -11.15(-2.04%) |
May 08, 2018 | 539.51 | 549.27 | 539.05 | 546.95 | 992 | +10.22(+1.90%) |
May 07, 2018 | 551.13 | 551.13 | 536.25 | 536.72 | 1,410 | -13.94(-2.53%) |
May 04, 2018 | 566.46 | 567.25 | 546.48 | 550.66 | 2,120 | -17.66(-3.11%) |
May 03, 2018 | 572.97 | 575.76 | 560.92 | 568.32 | 1,285 | +0.00(+0.00%) |
May 02, 2018 | 564.61 | 579.94 | 560.47 | 568.32 | 1,670 | +8.36(+1.49%) |
May 01, 2018 | 576.69 | 579.48 | 555.78 | 559.96 | 3,471 | -16.73(-2.90%) |
Apr 30, 2018 | 571.11 | 577.15 | 562.28 | 576.69 | 3,894 | +2.32(+0.40%) |
Apr 27, 2018 | 608.29 | 608.29 | 565.53 | 574.36 | 5,232 | -33.02(-5.44%) |
Apr 26, 2018 | 627.80 | 627.80 | 596.67 | 607.38 | 1,407 | -25.53(-4.03%) |
Apr 25, 2018 | 638.96 | 646.86 | 626.87 | 632.91 | 1,295 | +0.46(+0.07%) |
Apr 24, 2018 | 633.38 | 642.63 | 625.48 | 632.45 | 1,016 | -5.58(-0.87%) |
Apr 23, 2018 | 637.56 | 646.85 | 630.13 | 638.03 | 1,114 | +2.29(+0.36%) |
Apr 20, 2018 | 617.12 | 637.51 | 613.40 | 635.74 | 925 | +19.09(+3.09%) |
Apr 19, 2018 | 601.32 | 628.50 | 601.07 | 616.65 | 2,177 | +24.68(+4.17%) |
Apr 18, 2018 | 591.56 | 592.95 | 583.70 | 591.98 | 315 | +3.21(+0.54%) |
Apr 17, 2018 | 604.62 | 604.62 | 578.55 | 588.77 | 1,580 | -22.30(-3.65%) |
Apr 16, 2018 | 618.97 | 620.83 | 604.10 | 611.07 | 504 | -8.37(-1.35%) |
Apr 13, 2018 | 633.38 | 633.80 | 619.44 | 619.44 | 734 | -11.15(-1.77%) |
Apr 12, 2018 | 611.54 | 636.63 | 606.66 | 630.59 | 1,898 | +19.98(+3.27%) |
Apr 11, 2018 | 613.86 | 613.86 | 596.68 | 610.61 | 755 | -2.79(-0.45%) |
Apr 10, 2018 | 608.75 | 617.58 | 603.17 | 613.40 | 613 | -0.93(-0.15%) |
Apr 09, 2018 | 605.96 | 617.11 | 601.18 | 614.33 | 661 | +9.29(+1.54%) |
Apr 06, 2018 | 602.71 | 613.40 | 586.85 | 605.03 | 1,261 | +10.69(+1.80%) |
Apr 05, 2018 | 591.09 | 608.75 | 591.09 | 594.35 | 1,124 | +3.25(+0.55%) |
Apr 04, 2018 | 620.37 | 620.37 | 589.59 | 591.09 | 2,149 | -19.52(-3.20%) |
Apr 03, 2018 | 628.73 | 640.71 | 605.96 | 610.61 | 1,795 | -19.52(-3.10%) |