Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 443.07 | 430.96 | 431.65 | 112,610 | -7.19(-1.64%) | |
Jun 28, 2018 | 447.99 | 447.99 | 437.15 | 438.84 | 68,192 | -9.31(-2.08%) |
Jun 27, 2018 | 445.45 | 450.80 | 440.96 | 448.15 | 152,722 | +2.33(+0.52%) |
Jun 26, 2018 | 435.46 | 446.09 | 428.27 | 445.82 | 60,015 | +11.37(+2.62%) |
Jun 25, 2018 | 439.53 | 443.29 | 432.18 | 434.45 | 103,943 | -6.35(-1.44%) |
Jun 22, 2018 | 434.51 | 441.75 | 433.66 | 440.80 | 227,283 | +8.73(+2.02%) |
Jun 21, 2018 | 436.04 | 438.53 | 429.38 | 432.07 | 101,513 | -3.23(-0.74%) |
Jun 20, 2018 | 432.87 | 436.73 | 426.52 | 435.30 | 74,430 | +3.07(+0.71%) |
Jun 19, 2018 | 422.66 | 435.30 | 420.97 | 432.23 | 62,956 | +8.20(+1.93%) |
Jun 18, 2018 | 413.99 | 424.62 | 411.40 | 424.04 | 57,779 | +8.88(+2.14%) |
Jun 15, 2018 | 418.01 | 418.01 | 415.15 | 122,520 | -2.86(-0.68%) | |
Jun 14, 2018 | 425.15 | 426.42 | 417.37 | 418.01 | 103,440 | -4.39(-1.04%) |
Jun 13, 2018 | 432.39 | 433.34 | 417.95 | 422.40 | 100,247 | -8.78(-2.04%) |
Jun 12, 2018 | 426.42 | 433.19 | 424.14 | 431.18 | 58,887 | +5.45(+1.28%) |
Jun 11, 2018 | 432.60 | 437.26 | 422.45 | 425.73 | 82,729 | -5.34(-1.24%) |
Jun 08, 2018 | 425.68 | 432.87 | 423.96 | 431.07 | 81,846 | +3.65(+0.85%) |
Jun 07, 2018 | 433.24 | 435.30 | 425.31 | 427.42 | 109,329 | -3.60(-0.83%) |
Jun 06, 2018 | 432.55 | 431.02 | 99,251 | +5.24(+1.23%) | ||
Jun 05, 2018 | 434.98 | 437.20 | 423.93 | 425.78 | 129,024 | -8.36(-1.92%) |
Jun 04, 2018 | 432.02 | 437.57 | 427.79 | 434.14 | 54,090 | +2.01(+0.47%) |
Jun 01, 2018 | 422.77 | 435.22 | 419.91 | 432.13 | 77,914 | +10.68(+2.53%) |
May 31, 2018 | 438.32 | 439.82 | 413.19 | 421.44 | 510,730 | -19.41(-4.40%) |
May 30, 2018 | 432.44 | 446.14 | 431.39 | 440.85 | 247,564 | +8.25(+1.91%) |
May 29, 2018 | 421.34 | 433.03 | 421.18 | 432.60 | 137,535 | +8.14(+1.92%) |
May 25, 2018 | 424.46 | 424.46 | 424.46 | 0 | +4.02(+0.96%) | |
May 24, 2018 | 410.50 | 424.56 | 404.57 | 420.44 | 125,394 | +9.68(+2.36%) |
May 23, 2018 | 418.48 | 420.44 | 403.25 | 410.76 | 141,611 | -7.72(-1.84%) |
May 22, 2018 | 419.91 | 430.12 | 417.48 | 418.48 | 95,047 | +0.42(+0.10%) |
May 21, 2018 | 412.51 | 422.34 | 407.91 | 418.06 | 99,423 | +7.62(+1.86%) |
May 18, 2018 | 418.01 | 418.01 | 398.60 | 410.44 | 229,133 | -6.03(-1.45%) |
May 17, 2018 | 401.77 | 416.47 | 396.69 | 416.47 | 193,486 | +16.66(+4.17%) |
May 16, 2018 | 390.40 | 401.03 | 387.60 | 399.81 | 136,222 | +8.46(+2.16%) |
May 15, 2018 | 393.94 | 393.94 | 378.19 | 391.35 | 315,928 | -6.19(-1.56%) |
May 14, 2018 | 394.31 | 399.18 | 392.44 | 397.54 | 82,303 | +3.60(+0.91%) |
May 11, 2018 | 390.77 | 396.11 | 386.38 | 393.94 | 157,057 | +4.02(+1.03%) |
May 10, 2018 | 385.54 | 393.52 | 382.63 | 389.93 | 216,157 | +4.44(+1.15%) |
May 09, 2018 | 377.71 | 385.69 | 373.53 | 385.48 | 82,155 | +6.29(+1.66%) |
May 08, 2018 | 394.31 | 394.31 | 377.92 | 379.19 | 176,758 | -11.90(-3.04%) |
May 07, 2018 | 390.56 | 392.41 | 386.12 | 391.09 | 129,343 | +1.00(+0.26%) |
May 04, 2018 | 382.73 | 390.35 | 376.39 | 390.08 | 278,629 | +4.50(+1.17%) |
May 03, 2018 | 388.76 | 390.77 | 376.12 | 385.59 | 151,305 | -5.50(-1.41%) |
May 02, 2018 | 396.27 | 397.33 | 387.39 | 391.09 | 131,982 | -5.71(-1.44%) |
May 01, 2018 | 381.31 | 399.66 | 379.45 | 396.80 | 256,434 | +15.50(+4.06%) |
Apr 30, 2018 | 374.11 | 383.63 | 370.49 | 381.31 | 404,426 | +5.66(+1.51%) |
Apr 27, 2018 | 388.34 | 395.31 | 365.04 | 375.65 | 449,777 | -21.05(-5.31%) |
Apr 26, 2018 | 404.57 | 406.06 | 318.00 | 396.69 | 2,258,832 | -101.65(-20.40%) |
Apr 25, 2018 | 499.93 | 506.62 | 494.37 | 498.34 | 120,432 | -4.07(-0.81%) |
Apr 24, 2018 | 503.52 | 507.75 | 498.98 | 502.41 | 80,605 | -0.32(-0.06%) |
Apr 23, 2018 | 516.53 | 521.40 | 499.66 | 502.73 | 99,489 | -13.75(-2.66%) |
Apr 20, 2018 | 526.11 | 526.11 | 513.20 | 516.48 | 208,089 | -8.57(-1.63%) |
Apr 19, 2018 | 517.01 | 531.50 | 515.11 | 525.05 | 113,998 | +0.21(+0.04%) |
Apr 18, 2018 | 522.14 | 526.74 | 511.40 | 524.84 | 117,744 | +0.63(+0.12%) |
Apr 17, 2018 | 525.95 | 528.12 | 520.66 | 524.20 | 103,514 | -0.32(-0.06%) |
Apr 16, 2018 | 518.81 | 528.22 | 515.85 | 524.52 | 71,979 | +5.92(+1.14%) |
Apr 13, 2018 | 519.18 | 521.01 | 513.78 | 518.60 | 63,352 | +0.32(+0.06%) |
Apr 12, 2018 | 523.09 | 523.09 | 513.15 | 518.28 | 160,450 | -2.54(-0.49%) |
Apr 11, 2018 | 516.80 | 522.77 | 515.00 | 520.82 | 44,171 | +0.85(+0.16%) |
Apr 10, 2018 | 521.35 | 523.41 | 509.29 | 519.97 | 119,176 | +2.38(+0.46%) |
Apr 09, 2018 | 518.44 | 524.73 | 511.72 | 517.59 | 83,764 | +0.05(+0.01%) |
Apr 06, 2018 | 519.34 | 531.98 | 507.81 | 517.54 | 84,228 | -7.62(-1.45%) |
Apr 05, 2018 | 527.43 | 535.89 | 523.99 | 525.15 | 96,536 | -0.74(-0.14%) |
Apr 04, 2018 | 514.00 | 527.38 | 512.73 | 525.89 | 76,304 | +1.06(+0.20%) |
Apr 03, 2018 | 525.58 | 528.75 | 515.05 | 524.84 | 87,918 | -0.05(-0.01%) |