Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 611.07 | 640.58 | 597.60 | 630.13 | 2,183 | +25.56(+4.23%) |
Mar 29, 2018 | 604.57 | 604.57 | 604.57 | 0 | -2.32(-0.38%) | |
Mar 28, 2018 | 658.01 | 658.01 | 601.80 | 606.89 | 4,144 | -49.72(-7.57%) |
Mar 27, 2018 | 662.19 | 683.11 | 630.13 | 656.61 | 1,186 | -5.58(-0.84%) |
Mar 26, 2018 | 675.20 | 683.10 | 660.33 | 662.19 | 1,890 | -22.77(-3.32%) |
Mar 23, 2018 | 652.90 | 689.61 | 647.78 | 684.96 | 2,137 | +34.85(+5.36%) |
Mar 22, 2018 | 634.31 | 650.81 | 616.65 | 650.11 | 1,652 | +13.01(+2.04%) |
Mar 21, 2018 | 626.87 | 647.32 | 622.59 | 637.10 | 2,511 | +16.26(+2.62%) |
Mar 20, 2018 | 619.44 | 630.13 | 607.54 | 620.83 | 1,983 | +4.65(+0.75%) |
Mar 19, 2018 | 605.03 | 627.34 | 605.03 | 616.19 | 2,286 | +15.80(+2.63%) |
Mar 16, 2018 | 618.51 | 621.30 | 599.92 | 600.39 | 1,342 | -15.34(-2.49%) |
Mar 15, 2018 | 616.19 | 624.09 | 609.22 | 615.72 | 688 | +1.39(+0.23%) |
Mar 14, 2018 | 619.90 | 621.76 | 607.08 | 614.33 | 859 | -2.32(-0.38%) |
Mar 13, 2018 | 611.07 | 619.90 | 602.71 | 616.65 | 1,277 | -2.32(-0.38%) |
Mar 12, 2018 | 625.95 | 628.27 | 612.93 | 618.97 | 2,554 | -5.53(-0.89%) |
Mar 09, 2018 | 636.17 | 647.78 | 624.09 | 624.50 | 1,745 | -10.73(-1.69%) |
Mar 08, 2018 | 636.17 | 642.63 | 629.57 | 635.24 | 1,039 | -3.25(-0.51%) |
Mar 07, 2018 | 635.70 | 638.49 | 971 | -12.55(-1.93%) | ||
Mar 06, 2018 | 656.61 | 673.30 | 644.53 | 651.04 | 844 | -7.90(-1.20%) |
Mar 05, 2018 | 678.46 | 687.28 | 649.32 | 658.94 | 2,165 | -20.91(-3.08%) |
Mar 02, 2018 | 687.28 | 700.23 | 678.97 | 679.85 | 1,445 | +0.93(+0.14%) |