Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 654.90 | 654.90 | 646.07 | 649.32 | 353,066 | -4.46(-0.68%) |
May 30, 2018 | 632.39 | 655.52 | 628.29 | 653.78 | 433,772 | +24.46(+3.89%) |
May 29, 2018 | 627.00 | 632.66 | 622.43 | 629.32 | 406,381 | -4.38(-0.69%) |
May 25, 2018 | 633.70 | 633.70 | 633.70 | 0 | -3.29(-0.52%) | |
May 24, 2018 | 621.07 | 638.60 | 615.13 | 636.99 | 513,157 | +14.90(+2.40%) |
May 23, 2018 | 597.18 | 622.45 | 597.00 | 622.09 | 914,046 | +20.09(+3.34%) |
May 22, 2018 | 700.00 | 710.00 | 601.53 | 602.00 | 1,889,456 | -63.09(-9.49%) |
May 21, 2018 | 655.00 | 666.64 | 652.11 | 665.09 | 481,683 | +12.45(+1.91%) |
May 18, 2018 | 647.06 | 653.51 | 642.91 | 652.64 | 384,541 | +6.34(+0.98%) |
May 17, 2018 | 647.63 | 650.89 | 643.41 | 646.30 | 329,400 | -1.63(-0.25%) |
May 16, 2018 | 655.90 | 664.85 | 646.44 | 647.93 | 328,363 | -6.23(-0.95%) |
May 15, 2018 | 661.21 | 666.98 | 651.01 | 654.16 | 337,095 | -11.86(-1.78%) |
May 14, 2018 | 660.22 | 669.51 | 660.22 | 666.02 | 268,087 | +5.16(+0.78%) |
May 11, 2018 | 658.81 | 664.64 | 656.00 | 660.86 | 267,316 | +2.34(+0.36%) |
May 10, 2018 | 660.46 | 663.23 | 653.58 | 658.52 | 208,763 | +0.19(+0.03%) |
May 09, 2018 | 655.99 | 660.00 | 637.16 | 658.33 | 365,139 | +3.16(+0.48%) |
May 08, 2018 | 647.42 | 658.89 | 644.22 | 655.17 | 251,380 | +6.32(+0.97%) |
May 07, 2018 | 656.01 | 658.00 | 645.13 | 648.85 | 305,957 | -1.09(-0.17%) |
May 04, 2018 | 635.21 | 658.52 | 635.21 | 649.94 | 454,707 | +13.09(+2.06%) |
May 03, 2018 | 631.68 | 641.68 | 626.48 | 636.85 | 307,139 | +6.67(+1.06%) |
May 02, 2018 | 630.10 | 637.68 | 624.65 | 630.18 | 259,082 | -1.98(-0.31%) |
May 01, 2018 | 623.58 | 633.05 | 616.15 | 632.16 | 346,805 | +7.64(+1.22%) |
Apr 30, 2018 | 629.73 | 632.90 | 623.55 | 624.52 | 264,234 | -4.15(-0.66%) |
Apr 27, 2018 | 619.05 | 630.30 | 610.98 | 628.67 | 279,742 | +9.38(+1.51%) |
Apr 26, 2018 | 641.00 | 650.95 | 613.42 | 619.29 | 703,370 | +8.72(+1.43%) |
Apr 25, 2018 | 601.02 | 612.86 | 601.02 | 610.57 | 419,614 | +7.85(+1.30%) |
Apr 24, 2018 | 604.36 | 613.73 | 599.15 | 602.72 | 282,846 | +3.25(+0.54%) |
Apr 23, 2018 | 596.04 | 602.35 | 595.29 | 599.47 | 247,618 | +3.63(+0.61%) |
Apr 20, 2018 | 605.78 | 605.78 | 590.76 | 595.84 | 557,018 | -7.98(-1.32%) |
Apr 19, 2018 | 607.50 | 609.31 | 596.98 | 603.82 | 302,995 | -4.71(-0.77%) |
Apr 18, 2018 | 607.50 | 615.15 | 605.28 | 608.53 | 313,529 | +3.17(+0.52%) |
Apr 17, 2018 | 608.79 | 608.79 | 600.27 | 605.36 | 295,940 | +1.00(+0.17%) |
Apr 16, 2018 | 609.95 | 613.55 | 602.76 | 604.36 | 280,900 | -2.47(-0.41%) |
Apr 13, 2018 | 617.97 | 619.42 | 603.98 | 606.83 | 321,799 | -9.68(-1.57%) |
Apr 12, 2018 | 618.30 | 621.54 | 612.51 | 616.51 | 237,524 | +0.55(+0.09%) |
Apr 11, 2018 | 613.99 | 621.04 | 612.25 | 615.96 | 189,672 | -0.72(-0.12%) |
Apr 10, 2018 | 623.24 | 623.24 | 616.03 | 616.68 | 354,028 | +1.58(+0.26%) |
Apr 09, 2018 | 624.92 | 628.12 | 613.31 | 615.10 | 352,576 | -5.26(-0.85%) |
Apr 06, 2018 | 633.50 | 635.91 | 613.45 | 620.36 | 361,171 | -17.02(-2.67%) |
Apr 05, 2018 | 643.37 | 645.36 | 631.16 | 637.38 | 253,424 | +8.73(+1.39%) |
Apr 04, 2018 | 611.69 | 629.29 | 611.69 | 628.65 | 298,442 | +9.42(+1.52%) |
Apr 03, 2018 | 618.88 | 624.35 | 613.20 | 619.23 | 288,370 | +6.08(+0.99%) |
Apr 02, 2018 | 642.06 | 646.15 | 606.55 | 613.15 | 541,604 | -35.54(-5.48%) |
Mar 29, 2018 | 648.69 | 648.69 | 648.69 | 0 | +11.44(+1.80%) | |
Mar 28, 2018 | 636.00 | 655.07 | 632.19 | 637.25 | 339,342 | +2.73(+0.43%) |
Mar 27, 2018 | 642.00 | 642.33 | 631.02 | 634.52 | 461,603 | -3.94(-0.62%) |
Mar 26, 2018 | 645.47 | 647.52 | 633.44 | 638.46 | 415,428 | +1.44(+0.23%) |
Mar 23, 2018 | 646.01 | 649.32 | 635.41 | 637.02 | 389,753 | -6.35(-0.99%) |
Mar 22, 2018 | 646.32 | 654.13 | 642.65 | 643.37 | 519,851 | -4.75(-0.73%) |
Mar 21, 2018 | 653.33 | 661.20 | 647.00 | 648.12 | 389,763 | -0.89(-0.14%) |
Mar 20, 2018 | 652.00 | 653.23 | 648.40 | 649.01 | 361,446 | -2.47(-0.38%) |
Mar 19, 2018 | 647.91 | 653.83 | 643.22 | 651.48 | 593,621 | +2.99(+0.46%) |
Mar 16, 2018 | 649.45 | 654.28 | 647.40 | 648.49 | 428,526 | -0.44(-0.07%) |
Mar 15, 2018 | 652.55 | 652.55 | 646.87 | 648.93 | 355,994 | -0.37(-0.06%) |
Mar 14, 2018 | 651.17 | 653.97 | 645.80 | 649.30 | 461,973 | -0.79(-0.12%) |
Mar 13, 2018 | 653.85 | 658.08 | 648.17 | 650.09 | 375,409 | -3.17(-0.49%) |
Mar 12, 2018 | 660.10 | 660.10 | 645.18 | 653.26 | 550,146 | -6.14(-0.93%) |
Mar 09, 2018 | 656.00 | 662.49 | 649.35 | 659.40 | 388,792 | +4.80(+0.73%) |
Mar 08, 2018 | 656.77 | 649.82 | 654.60 | 300,169 | -2.17(-0.33%) | |
Mar 07, 2018 | 662.96 | 651.86 | 656.77 | 338,573 | -7.95(-1.20%) | |
Mar 06, 2018 | 656.50 | 664.92 | 651.10 | 664.72 | 443,100 | +8.97(+1.37%) |
Mar 05, 2018 | 657.72 | 662.85 | 650.14 | 655.75 | 444,198 | -7.11(-1.07%) |
Mar 02, 2018 | 654.34 | 666.61 | 645.14 | 662.86 | 618,990 | +0.86(+0.13%) |