Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 436.33 | 437.83 | 411.32 | 419.53 | 513,057 | -19.32(-4.40%) |
May 30, 2018 | 430.48 | 444.12 | 429.43 | 438.86 | 248,692 | +8.21(+1.91%) |
May 29, 2018 | 419.43 | 431.06 | 419.27 | 430.64 | 138,162 | +8.11(+1.92%) |
May 25, 2018 | 422.54 | 422.54 | 422.54 | 0 | +4.00(+0.96%) | |
May 24, 2018 | 408.64 | 422.64 | 402.74 | 418.53 | 125,965 | +9.63(+2.36%) |
May 23, 2018 | 416.59 | 418.53 | 401.42 | 408.90 | 142,256 | -7.69(-1.85%) |
May 22, 2018 | 418.01 | 428.17 | 415.58 | 416.59 | 95,480 | +0.42(+0.10%) |
May 21, 2018 | 410.64 | 420.43 | 406.06 | 416.16 | 99,876 | +7.58(+1.86%) |
May 18, 2018 | 416.11 | 416.11 | 396.79 | 408.58 | 230,177 | -6.00(-1.45%) |
May 17, 2018 | 399.95 | 414.58 | 394.90 | 414.58 | 194,367 | +16.58(+4.17%) |
May 16, 2018 | 388.63 | 399.21 | 385.84 | 398.00 | 136,842 | +8.42(+2.16%) |
May 15, 2018 | 392.16 | 392.16 | 376.47 | 389.58 | 317,367 | -6.16(-1.56%) |
May 14, 2018 | 392.53 | 397.37 | 390.66 | 395.74 | 82,678 | +3.58(+0.91%) |
May 11, 2018 | 389.00 | 394.32 | 384.63 | 392.16 | 157,773 | +4.00(+1.03%) |
May 10, 2018 | 383.79 | 391.74 | 380.89 | 388.16 | 217,141 | +4.42(+1.15%) |
May 09, 2018 | 376.00 | 383.94 | 371.84 | 383.74 | 82,529 | +6.26(+1.66%) |
May 08, 2018 | 392.53 | 392.53 | 376.21 | 377.47 | 177,563 | -11.84(-3.04%) |
May 07, 2018 | 388.79 | 390.63 | 384.37 | 389.31 | 129,932 | +1.00(+0.26%) |
May 04, 2018 | 381.00 | 388.58 | 374.68 | 388.31 | 279,899 | +4.48(+1.17%) |
May 03, 2018 | 387.00 | 389.00 | 374.42 | 383.84 | 151,995 | -5.48(-1.41%) |
May 02, 2018 | 394.47 | 395.53 | 385.63 | 389.31 | 132,583 | -5.69(-1.44%) |
May 01, 2018 | 379.58 | 397.84 | 377.73 | 395.00 | 257,602 | +15.42(+4.06%) |
Apr 30, 2018 | 372.42 | 381.89 | 368.81 | 379.58 | 406,268 | +5.63(+1.51%) |
Apr 27, 2018 | 386.58 | 393.51 | 363.39 | 373.94 | 451,827 | -20.95(-5.31%) |
Apr 26, 2018 | 402.74 | 404.21 | 316.56 | 394.90 | 2,269,123 | -101.19(-20.40%) |
Apr 25, 2018 | 497.66 | 504.32 | 492.13 | 496.08 | 120,980 | -4.05(-0.81%) |
Apr 24, 2018 | 501.24 | 505.45 | 496.71 | 500.13 | 80,972 | -0.32(-0.06%) |
Apr 23, 2018 | 514.19 | 519.03 | 497.40 | 500.45 | 99,942 | -13.69(-2.66%) |
Apr 20, 2018 | 523.72 | 523.72 | 510.87 | 514.14 | 209,037 | -8.53(-1.63%) |
Apr 19, 2018 | 514.66 | 529.09 | 512.77 | 522.67 | 114,518 | +0.21(+0.04%) |
Apr 18, 2018 | 519.77 | 524.35 | 509.08 | 522.46 | 118,281 | +0.63(+0.12%) |
Apr 17, 2018 | 523.56 | 525.72 | 518.30 | 521.82 | 103,985 | -0.32(-0.06%) |
Apr 16, 2018 | 516.46 | 525.83 | 513.51 | 522.14 | 72,307 | +5.90(+1.14%) |
Apr 13, 2018 | 516.82 | 518.64 | 511.45 | 516.24 | 63,641 | +0.32(+0.06%) |
Apr 12, 2018 | 520.72 | 520.72 | 510.82 | 515.93 | 161,181 | -2.53(-0.49%) |
Apr 11, 2018 | 514.45 | 520.40 | 512.66 | 518.46 | 44,372 | +0.84(+0.16%) |
Apr 10, 2018 | 518.98 | 521.03 | 506.98 | 517.61 | 119,719 | +2.37(+0.46%) |
Apr 09, 2018 | 516.09 | 522.35 | 509.40 | 515.24 | 84,145 | +0.05(+0.01%) |
Apr 06, 2018 | 516.98 | 529.56 | 505.50 | 515.19 | 84,611 | -7.58(-1.45%) |
Apr 05, 2018 | 525.04 | 533.46 | 521.61 | 522.77 | 96,976 | -0.74(-0.14%) |
Apr 04, 2018 | 511.66 | 524.98 | 510.40 | 523.51 | 76,652 | +1.05(+0.20%) |
Apr 03, 2018 | 523.19 | 526.35 | 512.72 | 522.46 | 88,319 | -0.05(-0.01%) |
Apr 02, 2018 | 542.25 | 542.51 | 504.03 | 522.51 | 179,205 | -23.43(-4.29%) |
Mar 29, 2018 | 545.94 | 545.94 | 545.94 | 0 | +71.49(+15.07%) | |
Mar 28, 2018 | 474.50 | 480.18 | 472.65 | 474.44 | 59,705 | +0.00(+0.00%) |
Mar 27, 2018 | 486.45 | 486.45 | 470.47 | 474.44 | 105,456 | -11.53(-2.37%) |
Mar 26, 2018 | 490.39 | 493.92 | 482.60 | 485.97 | 65,631 | -1.10(-0.23%) |
Mar 23, 2018 | 488.29 | 496.08 | 486.45 | 487.08 | 84,507 | -1.05(-0.22%) |
Mar 22, 2018 | 491.87 | 496.98 | 485.68 | 488.13 | 109,756 | -6.21(-1.26%) |
Mar 21, 2018 | 501.13 | 501.13 | 493.08 | 494.34 | 68,060 | -8.42(-1.68%) |
Mar 20, 2018 | 505.19 | 509.66 | 498.13 | 502.77 | 52,400 | -3.21(-0.63%) |
Mar 19, 2018 | 503.61 | 506.93 | 495.03 | 505.98 | 73,744 | +1.69(+0.33%) |
Mar 16, 2018 | 487.45 | 508.72 | 487.45 | 504.29 | 99,435 | +14.43(+2.94%) |
Mar 15, 2018 | 501.03 | 502.87 | 483.18 | 489.87 | 118,239 | -11.21(-2.24%) |
Mar 14, 2018 | 505.56 | 505.61 | 500.32 | 501.08 | 83,645 | +0.42(+0.08%) |
Mar 13, 2018 | 509.35 | 510.66 | 499.29 | 500.66 | 83,908 | -8.58(-1.69%) |
Mar 12, 2018 | 503.35 | 511.51 | 502.66 | 509.24 | 103,622 | +4.42(+0.88%) |
Mar 09, 2018 | 514.77 | 515.09 | 495.61 | 504.82 | 109,717 | -6.48(-1.27%) |
Mar 08, 2018 | 506.71 | 519.98 | 504.19 | 511.30 | 102,114 | +7.11(+1.41%) |
Mar 07, 2018 | 500.40 | 504.19 | 200,397 | -30.43(-5.69%) | ||
Mar 06, 2018 | 542.04 | 544.51 | 534.14 | 534.62 | 77,851 | -7.32(-1.35%) |
Mar 05, 2018 | 533.20 | 544.57 | 530.70 | 541.93 | 89,176 | +5.53(+1.03%) |
Mar 02, 2018 | 499.13 | 538.83 | 497.87 | 536.41 | 189,641 | +37.27(+7.47%) |