Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 456.89 | 460.52 | 453.58 | 456.56 | 635,319 | -0.05(-0.01%) |
May 30, 2018 | 450.64 | 457.46 | 449.58 | 456.61 | 472,896 | +8.57(+1.91%) |
May 29, 2018 | 457.00 | 459.63 | 442.71 | 448.04 | 835,757 | -13.12(-2.84%) |
May 25, 2018 | 461.16 | 461.16 | 461.16 | 0 | -1.04(-0.23%) | |
May 24, 2018 | 464.00 | 464.00 | 456.95 | 462.20 | 483,324 | -1.56(-0.34%) |
May 23, 2018 | 462.96 | 463.88 | 456.15 | 463.76 | 441,943 | -3.61(-0.77%) |
May 22, 2018 | 466.99 | 469.68 | 466.50 | 467.37 | 473,943 | +2.91(+0.63%) |
May 21, 2018 | 463.20 | 468.31 | 463.20 | 464.46 | 420,151 | +4.26(+0.93%) |
May 18, 2018 | 458.31 | 461.42 | 456.73 | 460.20 | 606,965 | +2.49(+0.54%) |
May 17, 2018 | 456.36 | 458.94 | 453.80 | 457.71 | 427,948 | +1.44(+0.31%) |
May 16, 2018 | 456.61 | 459.29 | 453.26 | 456.28 | 555,638 | +0.59(+0.13%) |
May 15, 2018 | 458.03 | 460.34 | 453.58 | 455.69 | 539,605 | -5.60(-1.21%) |
May 14, 2018 | 463.19 | 465.40 | 458.15 | 461.29 | 486,180 | -0.57(-0.12%) |
May 11, 2018 | 459.57 | 463.43 | 457.38 | 461.86 | 463,009 | +3.56(+0.78%) |
May 10, 2018 | 454.69 | 460.72 | 453.94 | 458.29 | 617,214 | +4.20(+0.92%) |
May 09, 2018 | 446.60 | 455.06 | 446.24 | 454.10 | 556,009 | +9.76(+2.20%) |
May 08, 2018 | 440.77 | 451.25 | 440.77 | 444.34 | 741,924 | -3.14(-0.70%) |
May 07, 2018 | 446.33 | 450.16 | 443.51 | 447.47 | 428,985 | +2.74(+0.61%) |
May 04, 2018 | 433.02 | 450.80 | 432.13 | 444.74 | 704,242 | +7.46(+1.71%) |
May 03, 2018 | 439.13 | 439.44 | 428.03 | 437.28 | 798,643 | -2.67(-0.61%) |
May 02, 2018 | 442.27 | 445.82 | 439.30 | 439.94 | 513,312 | -2.72(-0.61%) |
May 01, 2018 | 442.66 | 445.35 | 437.73 | 442.66 | 488,066 | -3.02(-0.68%) |
Apr 30, 2018 | 449.01 | 451.90 | 444.97 | 445.68 | 562,690 | -2.69(-0.60%) |
Apr 27, 2018 | 447.98 | 449.49 | 444.24 | 448.37 | 434,030 | +1.65(+0.37%) |
Apr 26, 2018 | 438.42 | 449.95 | 437.56 | 446.72 | 834,199 | +8.97(+2.05%) |
Apr 25, 2018 | 439.27 | 440.98 | 435.10 | 437.75 | 837,577 | -1.26(-0.29%) |
Apr 24, 2018 | 446.75 | 447.03 | 435.13 | 439.01 | 1,203,840 | -5.25(-1.18%) |
Apr 23, 2018 | 448.82 | 449.84 | 443.15 | 444.27 | 572,494 | -3.91(-0.87%) |
Apr 20, 2018 | 449.37 | 450.87 | 444.92 | 448.18 | 748,119 | -0.55(-0.12%) |
Apr 19, 2018 | 447.52 | 450.29 | 446.11 | 448.72 | 614,730 | +1.57(+0.35%) |
Apr 18, 2018 | 451.68 | 451.68 | 446.21 | 447.15 | 786,114 | -3.09(-0.69%) |
Apr 17, 2018 | 451.45 | 453.11 | 448.07 | 450.24 | 1,600,470 | +1.70(+0.38%) |
Apr 16, 2018 | 451.23 | 454.19 | 448.39 | 448.54 | 923,858 | +0.07(+0.02%) |
Apr 13, 2018 | 460.93 | 460.93 | 445.34 | 448.47 | 572,395 | -7.04(-1.55%) |
Apr 12, 2018 | 453.23 | 462.76 | 452.09 | 455.52 | 782,362 | +6.58(+1.47%) |
Apr 11, 2018 | 450.46 | 455.89 | 447.53 | 448.94 | 642,852 | -7.39(-1.62%) |
Apr 10, 2018 | 452.02 | 460.53 | 451.23 | 456.33 | 731,977 | +10.96(+2.46%) |
Apr 09, 2018 | 450.48 | 456.50 | 444.59 | 445.37 | 654,725 | +1.04(+0.23%) |
Apr 06, 2018 | 452.43 | 456.16 | 438.65 | 444.33 | 606,751 | -15.79(-3.43%) |
Apr 05, 2018 | 459.55 | 465.40 | 457.64 | 460.12 | 463,721 | +1.79(+0.39%) |
Apr 04, 2018 | 440.78 | 459.97 | 440.68 | 458.34 | 551,413 | +6.48(+1.43%) |
Apr 03, 2018 | 446.49 | 452.85 | 442.92 | 451.86 | 662,258 | +8.31(+1.87%) |
Apr 02, 2018 | 459.57 | 461.29 | 435.90 | 443.54 | 873,019 | -19.42(-4.19%) |
Mar 29, 2018 | 462.96 | 462.96 | 462.96 | 0 | +11.70(+2.59%) | |
Mar 28, 2018 | 456.68 | 458.52 | 447.88 | 451.26 | 581,339 | -3.49(-0.77%) |
Mar 27, 2018 | 463.03 | 466.01 | 450.85 | 454.75 | 598,334 | -7.36(-1.59%) |
Mar 26, 2018 | 452.86 | 462.83 | 449.16 | 462.11 | 786,274 | +16.74(+3.76%) |
Mar 23, 2018 | 463.36 | 463.36 | 443.16 | 445.36 | 766,921 | -15.63(-3.39%) |
Mar 22, 2018 | 475.28 | 477.02 | 460.11 | 460.99 | 817,917 | -21.14(-4.39%) |
Mar 21, 2018 | 477.39 | 490.09 | 476.06 | 482.14 | 561,821 | +5.67(+1.19%) |
Mar 20, 2018 | 476.48 | 476.74 | 471.75 | 476.46 | 445,977 | +3.15(+0.67%) |
Mar 19, 2018 | 481.87 | 481.98 | 468.40 | 473.31 | 648,877 | -8.40(-1.74%) |
Mar 16, 2018 | 477.55 | 483.61 | 476.91 | 481.71 | 721,833 | +4.90(+1.03%) |
Mar 15, 2018 | 478.80 | 481.68 | 475.04 | 476.81 | 366,508 | -0.88(-0.18%) |
Mar 14, 2018 | 484.27 | 484.27 | 476.50 | 477.69 | 399,536 | -4.36(-0.90%) |
Mar 13, 2018 | 493.33 | 494.44 | 480.44 | 482.05 | 558,769 | -6.61(-1.35%) |
Mar 12, 2018 | 494.26 | 494.65 | 486.28 | 488.66 | 480,828 | -4.61(-0.93%) |
Mar 09, 2018 | 477.15 | 494.52 | 477.15 | 493.26 | 953,310 | +20.33(+4.30%) |
Mar 08, 2018 | 469.07 | 473.77 | 467.49 | 472.93 | 689,310 | +5.09(+1.09%) |
Mar 07, 2018 | 468.77 | 460.06 | 467.84 | 545,144 | -1.05(-0.22%) | |
Mar 06, 2018 | 469.18 | 461.61 | 468.89 | 453,354 | +5.37(+1.16%) | |
Mar 05, 2018 | 452.80 | 464.29 | 451.75 | 463.52 | 452,413 | +6.53(+1.43%) |
Mar 02, 2018 | 450.74 | 458.88 | 448.08 | 457.00 | 748,701 | +1.70(+0.37%) |