Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 550.63 | 555.17 | 544.16 | 546.01 | 5,995 | -5.51(-1.00%) |
May 30, 2018 | 539.39 | 553.87 | 539.39 | 551.51 | 7,087 | +11.57(+2.14%) |
May 29, 2018 | 537.73 | 543.88 | 535.37 | 539.95 | 6,143 | -5.83(-1.07%) |
May 25, 2018 | 545.78 | 545.78 | 545.78 | 0 | +8.05(+1.50%) | |
May 24, 2018 | 541.29 | 547.40 | 535.92 | 537.73 | 11,368 | -3.19(-0.59%) |
May 23, 2018 | 555.68 | 555.68 | 540.92 | 540.92 | 3,246 | -8.10(-1.47%) |
May 22, 2018 | 566.37 | 566.37 | 549.01 | 549.01 | 5,965 | -5.88(-1.06%) |
May 21, 2018 | 551.33 | 559.66 | 549.01 | 554.89 | 9,252 | +4.77(+0.87%) |
May 18, 2018 | 551.56 | 551.56 | 548.78 | 550.13 | 4,324 | -2.22(-0.40%) |
May 17, 2018 | 564.52 | 564.52 | 545.54 | 552.35 | 3,264 | -2.91(-0.52%) |
May 16, 2018 | 547.49 | 558.04 | 547.49 | 555.26 | 8,700 | +14.48(+2.68%) |
May 15, 2018 | 536.80 | 540.78 | 533.05 | 540.78 | 5,421 | -0.83(-0.15%) |
May 14, 2018 | 551.10 | 551.10 | 536.75 | 541.61 | 8,186 | -8.79(-1.60%) |
May 11, 2018 | 554.64 | 563.59 | 547.40 | 550.40 | 12,528 | -3.93(-0.71%) |
May 10, 2018 | 556.47 | 563.96 | 548.51 | 554.34 | 13,977 | -8.65(-1.54%) |
May 09, 2018 | 570.81 | 583.47 | 562.99 | 562.99 | 12,414 | -7.91(-1.39%) |
May 08, 2018 | 569.65 | 574.93 | 562.20 | 570.90 | 19,364 | -5.23(-0.91%) |
May 07, 2018 | 583.33 | 585.29 | 575.07 | 576.13 | 7,008 | -5.92(-1.02%) |
May 04, 2018 | 581.17 | 586.61 | 575.16 | 582.05 | 8,658 | +0.32(+0.06%) |
May 03, 2018 | 583.02 | 588.42 | 577.43 | 581.73 | 19,543 | -3.93(-0.67%) |
May 02, 2018 | 588.44 | 589.27 | 585.66 | 585.66 | 4,766 | +3.79(+0.65%) |
May 01, 2018 | 573.77 | 582.98 | 573.77 | 581.87 | 4,877 | +6.15(+1.07%) |
Apr 30, 2018 | 587.65 | 587.65 | 560.72 | 575.71 | 5,628 | -5.37(-0.92%) |
Apr 27, 2018 | 583.86 | 592.28 | 581.08 | 581.08 | 4,664 | -1.66(-0.29%) |
Apr 26, 2018 | 580.27 | 589.27 | 580.25 | 582.75 | 4,880 | -2.13(-0.36%) |
Apr 25, 2018 | 589.50 | 591.82 | 576.78 | 584.88 | 5,788 | +3.70(+0.64%) |
Apr 24, 2018 | 595.01 | 597.30 | 570.90 | 581.17 | 6,824 | -6.02(-1.02%) |
Apr 23, 2018 | 595.06 | 595.06 | 586.26 | 587.19 | 3,719 | -1.20(-0.20%) |
Apr 20, 2018 | 581.50 | 592.28 | 580.34 | 588.39 | 8,752 | +5.69(+0.98%) |
Apr 19, 2018 | 569.88 | 584.14 | 569.88 | 582.70 | 5,596 | +8.75(+1.52%) |
Apr 18, 2018 | 571.92 | 580.25 | 568.13 | 573.96 | 8,573 | +2.04(+0.36%) |
Apr 17, 2018 | 569.14 | 571.92 | 557.19 | 571.92 | 10,066 | +10.50(+1.87%) |
Apr 16, 2018 | 566.41 | 571.64 | 558.04 | 561.42 | 17,319 | -0.51(-0.09%) |
Apr 13, 2018 | 563.04 | 568.08 | 560.54 | 561.92 | 5,281 | -0.05(-0.01%) |
Apr 12, 2018 | 562.71 | 565.90 | 558.96 | 561.97 | 7,545 | -2.45(-0.43%) |
Apr 11, 2018 | 554.75 | 564.47 | 543.73 | 564.42 | 7,439 | +8.24(+1.48%) |
Apr 10, 2018 | 554.38 | 559.01 | 554.38 | 556.19 | 6,834 | +6.02(+1.09%) |
Apr 09, 2018 | 568.22 | 569.61 | 550.17 | 550.17 | 17,527 | -6.94(-1.25%) |
Apr 06, 2018 | 557.44 | 569.14 | 537.26 | 557.11 | 11,052 | -6.48(-1.15%) |
Apr 05, 2018 | 562.67 | 578.86 | 559.61 | 563.59 | 13,658 | +2.64(+0.47%) |
Apr 04, 2018 | 551.56 | 570.16 | 551.56 | 560.95 | 9,929 | +1.80(+0.32%) |
Apr 03, 2018 | 556.74 | 559.15 | 536.75 | 559.15 | 12,067 | +5.83(+1.05%) |
Apr 02, 2018 | 585.80 | 585.80 | 537.31 | 553.32 | 16,590 | -30.91(-5.29%) |
Mar 29, 2018 | 584.23 | 584.23 | 584.23 | 0 | -2.36(-0.40%) | |
Mar 28, 2018 | 582.89 | 591.46 | 582.10 | 586.59 | 4,977 | +8.19(+1.42%) |
Mar 27, 2018 | 578.35 | 592.28 | 575.62 | 578.40 | 4,159 | +0.28(+0.05%) |
Mar 26, 2018 | 560.12 | 579.32 | 560.12 | 578.12 | 12,610 | +24.25(+4.38%) |
Mar 23, 2018 | 562.34 | 574.70 | 561.18 | 553.87 | 6,392 | -8.33(-1.48%) |
Mar 22, 2018 | 578.40 | 584.88 | 562.20 | 562.20 | 10,110 | -20.82(-3.57%) |
Mar 21, 2018 | 577.43 | 597.83 | 577.43 | 583.02 | 7,767 | +6.38(+1.11%) |
Mar 20, 2018 | 569.14 | 580.62 | 567.29 | 576.64 | 13,284 | +11.20(+1.98%) |
Mar 19, 2018 | 561.79 | 565.44 | 555.22 | 565.44 | 13,952 | +4.16(+0.74%) |
Mar 16, 2018 | 561.28 | 568.26 | 553.83 | 561.28 | 29,563 | -0.83(-0.15%) |
Mar 15, 2018 | 561.74 | 570.07 | 549.36 | 562.11 | 13,886 | +4.90(+0.88%) |
Mar 14, 2018 | 558.55 | 560.24 | 541.94 | 557.21 | 16,958 | +2.55(+0.46%) |
Mar 13, 2018 | 559.65 | 567.31 | 549.90 | 554.66 | 8,546 | +0.05(+0.01%) |
Mar 12, 2018 | 556.55 | 564.91 | 552.30 | 554.61 | 10,407 | -2.77(-0.50%) |
Mar 09, 2018 | 576.46 | 577.89 | 557.38 | 557.38 | 6,254 | -16.16(-2.82%) |
Mar 08, 2018 | 570.22 | 587.30 | 570.22 | 573.55 | 8,123 | +6.42(+1.13%) |
Mar 07, 2018 | 547.18 | 581.63 | 545.93 | 567.13 | 13,358 | +15.65(+2.84%) |
Mar 06, 2018 | 533.83 | 551.84 | 529.22 | 551.47 | 8,672 | +13.85(+2.58%) |
Mar 05, 2018 | 531.99 | 554.52 | 527.37 | 537.62 | 19,027 | +11.45(+2.18%) |
Mar 02, 2018 | 531.06 | 550.83 | 520.39 | 526.17 | 10,576 | -9.14(-1.71%) |