Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 678.88 | 681.00 | 670.44 | 670.93 | 233,630 | -7.51(-1.11%) |
Jun 28, 2018 | 669.82 | 687.39 | 663.70 | 678.44 | 250,821 | +9.22(+1.38%) |
Jun 27, 2018 | 681.00 | 682.50 | 667.50 | 669.22 | 233,391 | -6.13(-0.91%) |
Jun 26, 2018 | 678.64 | 681.58 | 669.52 | 675.35 | 267,224 | -3.11(-0.46%) |
Jun 25, 2018 | 679.92 | 689.40 | 668.71 | 678.46 | 317,767 | -7.52(-1.10%) |
Jun 22, 2018 | 694.00 | 695.91 | 682.84 | 685.98 | 271,501 | -2.52(-0.37%) |
Jun 21, 2018 | 689.62 | 693.88 | 684.75 | 688.50 | 272,854 | -1.56(-0.23%) |
Jun 20, 2018 | 696.40 | 698.40 | 687.50 | 690.06 | 251,720 | +3.57(+0.52%) |
Jun 19, 2018 | 685.40 | 688.68 | 680.18 | 686.49 | 386,904 | -0.48(-0.07%) |
Jun 18, 2018 | 687.54 | 693.42 | 684.46 | 686.97 | 687,719 | -6.40(-0.92%) |
Jun 15, 2018 | 695.06 | 682.99 | 693.37 | 437,086 | +10.38(+1.52%) | |
Jun 14, 2018 | 684.59 | 693.91 | 682.53 | 682.99 | 294,957 | +0.16(+0.02%) |
Jun 13, 2018 | 686.95 | 688.97 | 681.54 | 682.83 | 212,555 | -4.71(-0.69%) |
Jun 12, 2018 | 692.76 | 694.98 | 684.47 | 687.54 | 226,917 | -2.47(-0.36%) |
Jun 11, 2018 | 677.94 | 695.23 | 674.75 | 690.01 | 460,258 | +15.62(+2.32%) |
Jun 08, 2018 | 663.30 | 674.82 | 661.99 | 674.39 | 307,647 | +9.58(+1.44%) |
Jun 07, 2018 | 657.30 | 669.14 | 657.30 | 664.81 | 304,993 | +8.67(+1.32%) |
Jun 06, 2018 | 659.17 | 656.14 | 300,781 | +2.00(+0.31%) | ||
Jun 05, 2018 | 659.54 | 661.14 | 653.13 | 654.14 | 230,553 | -6.31(-0.96%) |
Jun 04, 2018 | 653.50 | 661.00 | 653.19 | 660.45 | 230,993 | +7.33(+1.12%) |
Jun 01, 2018 | 654.22 | 661.23 | 648.28 | 653.12 | 344,407 | +3.80(+0.59%) |
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%) |