Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 403.72 | 394.26 | 395.78 | 44,931 | -0.97(-0.24%) | |
Jun 28, 2018 | 400.19 | 401.87 | 394.49 | 396.75 | 75,754 | -3.79(-0.95%) |
Jun 27, 2018 | 411.32 | 416.43 | 398.41 | 400.54 | 100,041 | -9.81(-2.39%) |
Jun 26, 2018 | 406.37 | 413.73 | 403.55 | 410.36 | 77,913 | +5.20(+1.28%) |
Jun 25, 2018 | 407.22 | 409.71 | 400.24 | 405.16 | 96,835 | -1.81(-0.44%) |
Jun 22, 2018 | 418.28 | 421.57 | 406.50 | 406.96 | 872,295 | -9.25(-2.22%) |
Jun 21, 2018 | 418.73 | 420.21 | 411.27 | 416.22 | 50,014 | -2.70(-0.64%) |
Jun 20, 2018 | 421.31 | 426.74 | 416.45 | 418.92 | 57,355 | -1.49(-0.35%) |
Jun 19, 2018 | 413.36 | 421.11 | 412.66 | 420.41 | 48,572 | +3.15(+0.75%) |
Jun 18, 2018 | 420.91 | 423.17 | 415.67 | 417.26 | 28,998 | -4.09(-0.97%) |
Jun 15, 2018 | 427.02 | 417.19 | 421.35 | 47,139 | -5.33(-1.25%) | |
Jun 14, 2018 | 427.56 | 427.92 | 417.09 | 426.68 | 28,961 | +0.48(+0.11%) |
Jun 13, 2018 | 423.86 | 430.00 | 421.99 | 426.20 | 44,156 | +3.77(+0.89%) |
Jun 12, 2018 | 431.41 | 431.83 | 419.53 | 422.43 | 52,168 | -6.65(-1.55%) |
Jun 11, 2018 | 433.41 | 434.71 | 424.39 | 429.08 | 40,779 | -4.33(-1.00%) |
Jun 08, 2018 | 437.42 | 438.32 | 432.43 | 433.41 | 31,331 | -4.89(-1.12%) |
Jun 07, 2018 | 439.24 | 440.98 | 436.03 | 438.31 | 35,594 | -0.28(-0.06%) |
Jun 06, 2018 | 432.80 | 441.26 | 432.80 | 438.59 | 57,470 | +7.14(+1.65%) |
Jun 05, 2018 | 434.18 | 435.87 | 428.69 | 431.45 | 32,111 | -5.05(-1.16%) |
Jun 04, 2018 | 435.38 | 437.97 | 433.04 | 436.50 | 36,926 | +1.51(+0.35%) |
Jun 01, 2018 | 435.60 | 438.54 | 431.55 | 434.99 | 21,830 | +4.24(+0.98%) |
May 31, 2018 | 430.27 | 438.81 | 429.49 | 430.76 | 49,674 | +0.95(+0.22%) |
May 30, 2018 | 427.94 | 431.19 | 423.90 | 429.81 | 47,375 | +3.25(+0.76%) |
May 29, 2018 | 430.06 | 433.33 | 422.67 | 426.55 | 37,569 | -7.65(-1.76%) |
May 25, 2018 | 434.20 | 434.20 | 434.20 | 0 | -2.11(-0.48%) | |
May 24, 2018 | 441.52 | 441.52 | 433.06 | 436.31 | 24,034 | -5.74(-1.30%) |
May 23, 2018 | 438.63 | 445.56 | 438.63 | 442.04 | 11,827 | -0.69(-0.15%) |
May 22, 2018 | 446.54 | 448.84 | 441.75 | 442.73 | 14,214 | -5.68(-1.27%) |
May 21, 2018 | 443.33 | 448.61 | 443.33 | 448.41 | 22,754 | +7.20(+1.63%) |
May 18, 2018 | 443.60 | 443.60 | 439.53 | 441.21 | 25,341 | -0.05(-0.01%) |
May 17, 2018 | 438.27 | 442.67 | 435.68 | 441.26 | 19,102 | +2.25(+0.51%) |
May 16, 2018 | 438.60 | 443.10 | 437.58 | 439.01 | 23,166 | -0.02(-0.00%) |
May 15, 2018 | 430.15 | 443.64 | 430.15 | 439.03 | 27,441 | +7.65(+1.77%) |
May 14, 2018 | 436.29 | 438.85 | 430.52 | 431.38 | 35,594 | -3.89(-0.89%) |
May 11, 2018 | 438.22 | 440.77 | 432.73 | 435.28 | 26,453 | -3.43(-0.78%) |
May 10, 2018 | 436.95 | 442.14 | 435.05 | 438.71 | 20,126 | +2.35(+0.54%) |
May 09, 2018 | 431.80 | 440.86 | 430.46 | 436.36 | 21,205 | +6.68(+1.55%) |
May 08, 2018 | 429.13 | 431.35 | 420.40 | 429.68 | 40,999 | +2.05(+0.48%) |
May 07, 2018 | 424.61 | 429.87 | 423.21 | 427.63 | 22,870 | +4.07(+0.96%) |
May 04, 2018 | 415.26 | 427.33 | 415.26 | 423.56 | 14,653 | +7.20(+1.73%) |
May 03, 2018 | 420.65 | 420.67 | 413.67 | 416.36 | 24,394 | -7.60(-1.79%) |
May 02, 2018 | 423.26 | 429.63 | 421.54 | 423.96 | 29,124 | +1.41(+0.33%) |
May 01, 2018 | 423.08 | 423.16 | 413.49 | 422.55 | 50,629 | -1.34(-0.32%) |
Apr 30, 2018 | 434.49 | 434.49 | 421.39 | 423.89 | 38,273 | -9.04(-2.09%) |
Apr 27, 2018 | 431.70 | 434.38 | 427.45 | 432.93 | 30,669 | +2.02(+0.47%) |
Apr 26, 2018 | 426.71 | 434.50 | 418.24 | 430.91 | 33,718 | +6.52(+1.54%) |
Apr 25, 2018 | 419.58 | 426.48 | 416.76 | 424.39 | 15,870 | +4.28(+1.02%) |
Apr 24, 2018 | 425.09 | 425.09 | 415.67 | 420.11 | 18,704 | +5.51(+1.33%) |
Apr 23, 2018 | 416.69 | 420.46 | 414.03 | 414.60 | 17,393 | -1.39(-0.33%) |
Apr 20, 2018 | 411.26 | 419.18 | 411.26 | 415.99 | 24,681 | +2.26(+0.55%) |
Apr 19, 2018 | 405.56 | 414.96 | 405.56 | 413.72 | 19,865 | +6.09(+1.49%) |
Apr 18, 2018 | 409.40 | 411.84 | 406.02 | 407.63 | 20,587 | -0.68(-0.17%) |
Apr 17, 2018 | 414.79 | 416.70 | 407.14 | 408.31 | 26,628 | -5.10(-1.23%) |
Apr 16, 2018 | 414.43 | 417.10 | 410.98 | 413.41 | 19,653 | +2.16(+0.52%) |
Apr 13, 2018 | 416.87 | 420.41 | 410.65 | 411.25 | 35,856 | -3.31(-0.80%) |
Apr 12, 2018 | 409.81 | 417.91 | 409.81 | 414.57 | 21,391 | +5.52(+1.35%) |
Apr 11, 2018 | 407.04 | 414.29 | 406.19 | 409.05 | 29,035 | +0.04(+0.01%) |
Apr 10, 2018 | 406.29 | 411.98 | 404.39 | 409.01 | 47,689 | +7.76(+1.93%) |
Apr 09, 2018 | 404.33 | 412.47 | 399.44 | 401.25 | 38,961 | +1.07(+0.27%) |
Apr 06, 2018 | 407.78 | 408.92 | 397.30 | 400.18 | 29,192 | -11.61(-2.82%) |
Apr 05, 2018 | 408.90 | 413.31 | 406.42 | 411.79 | 50,298 | +5.81(+1.43%) |
Apr 04, 2018 | 401.94 | 408.78 | 397.14 | 405.98 | 44,427 | +1.87(+0.46%) |
Apr 03, 2018 | 398.50 | 406.21 | 398.12 | 404.10 | 50,284 | +6.22(+1.56%) |