Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 616.60 | 619.03 | 599.74 | 608.02 | 36,090 | -8.10(-1.31%) |
May 30, 2018 | 615.28 | 623.90 | 614.17 | 616.12 | 45,575 | +4.28(+0.70%) |
May 29, 2018 | 612.05 | 616.78 | 606.20 | 611.84 | 61,645 | -4.33(-0.70%) |
May 25, 2018 | 616.16 | 616.16 | 616.16 | 0 | -2.37(-0.38%) | |
May 24, 2018 | 618.65 | 621.26 | 610.27 | 618.53 | 26,496 | -0.31(-0.05%) |
May 23, 2018 | 620.27 | 621.52 | 614.25 | 618.84 | 30,895 | -1.93(-0.31%) |
May 22, 2018 | 620.95 | 627.93 | 617.00 | 620.77 | 68,360 | +1.74(+0.28%) |
May 21, 2018 | 618.76 | 622.49 | 614.11 | 619.03 | 47,574 | +3.67(+0.60%) |
May 18, 2018 | 617.23 | 621.12 | 612.29 | 615.36 | 71,565 | -1.10(-0.18%) |
May 17, 2018 | 645.40 | 645.53 | 614.03 | 616.46 | 59,816 | -27.11(-4.21%) |
May 16, 2018 | 634.73 | 648.85 | 634.73 | 643.58 | 59,648 | +10.80(+1.71%) |
May 15, 2018 | 638.99 | 639.80 | 630.46 | 632.78 | 41,725 | -7.39(-1.15%) |
May 14, 2018 | 637.93 | 643.41 | 632.97 | 640.17 | 25,996 | +2.74(+0.43%) |
May 11, 2018 | 625.40 | 640.58 | 625.40 | 637.43 | 45,062 | +13.28(+2.13%) |
May 10, 2018 | 599.64 | 633.39 | 599.64 | 624.15 | 88,399 | +26.77(+4.48%) |
May 09, 2018 | 582.83 | 600.91 | 579.03 | 597.38 | 71,237 | +19.22(+3.32%) |
May 08, 2018 | 585.27 | 586.82 | 576.21 | 578.16 | 40,883 | -10.16(-1.73%) |
May 07, 2018 | 594.15 | 598.79 | 584.70 | 588.32 | 28,486 | -5.55(-0.93%) |
May 04, 2018 | 582.72 | 599.23 | 582.72 | 593.87 | 36,123 | +10.26(+1.76%) |
May 03, 2018 | 578.33 | 583.61 | 557.98 | 583.61 | 98,836 | +4.39(+0.76%) |
May 02, 2018 | 592.07 | 594.97 | 575.97 | 579.22 | 46,888 | -11.90(-2.01%) |
May 01, 2018 | 593.70 | 597.23 | 588.52 | 591.12 | 69,503 | -2.09(-0.35%) |
Apr 30, 2018 | 616.45 | 616.46 | 593.21 | 593.21 | 42,128 | -16.58(-2.72%) |
Apr 27, 2018 | 644.48 | 644.48 | 604.40 | 609.79 | 84,209 | -34.34(-5.33%) |
Apr 26, 2018 | 651.21 | 652.73 | 644.14 | 644.14 | 22,750 | -6.83(-1.05%) |
Apr 25, 2018 | 646.64 | 651.52 | 641.87 | 650.96 | 38,423 | +7.28(+1.13%) |
Apr 24, 2018 | 648.75 | 648.75 | 640.20 | 643.68 | 24,148 | -3.14(-0.49%) |
Apr 23, 2018 | 645.97 | 650.53 | 640.88 | 646.82 | 19,476 | +3.79(+0.59%) |
Apr 20, 2018 | 650.04 | 651.60 | 642.60 | 643.02 | 21,713 | -5.95(-0.92%) |
Apr 19, 2018 | 649.14 | 651.97 | 648.30 | 648.97 | 12,638 | +0.22(+0.03%) |
Apr 18, 2018 | 652.10 | 653.95 | 646.81 | 648.76 | 26,346 | -1.44(-0.22%) |
Apr 17, 2018 | 646.95 | 653.15 | 644.74 | 650.20 | 36,125 | +7.71(+1.20%) |
Apr 16, 2018 | 639.95 | 646.22 | 639.95 | 642.49 | 25,973 | +4.45(+0.70%) |
Apr 13, 2018 | 648.59 | 648.84 | 636.95 | 638.05 | 22,796 | -9.23(-1.43%) |
Apr 12, 2018 | 649.14 | 649.14 | 640.87 | 647.27 | 111,660 | +0.94(+0.15%) |
Apr 11, 2018 | 639.01 | 647.18 | 637.01 | 646.33 | 61,706 | +4.29(+0.67%) |
Apr 10, 2018 | 639.13 | 644.44 | 637.30 | 642.04 | 30,158 | +8.22(+1.30%) |
Apr 09, 2018 | 639.34 | 646.34 | 633.82 | 633.82 | 19,569 | -3.82(-0.60%) |
Apr 06, 2018 | 640.93 | 645.41 | 629.04 | 637.64 | 23,163 | -7.62(-1.18%) |
Apr 05, 2018 | 636.62 | 646.59 | 636.25 | 645.27 | 40,927 | +11.20(+1.77%) |
Apr 04, 2018 | 622.52 | 640.03 | 619.25 | 634.07 | 38,901 | +7.45(+1.19%) |
Apr 03, 2018 | 630.46 | 649.25 | 619.64 | 626.61 | 69,143 | -1.59(-0.25%) |
Apr 02, 2018 | 640.76 | 644.38 | 625.69 | 628.20 | 42,587 | -13.57(-2.11%) |
Mar 29, 2018 | 641.77 | 641.77 | 641.77 | 0 | +0.78(+0.12%) | |
Mar 28, 2018 | 639.65 | 652.21 | 636.82 | 640.99 | 31,816 | +1.34(+0.21%) |
Mar 27, 2018 | 648.50 | 651.04 | 635.64 | 639.65 | 22,943 | -8.65(-1.33%) |
Mar 26, 2018 | 639.18 | 654.04 | 633.29 | 648.30 | 49,031 | +15.79(+2.50%) |
Mar 23, 2018 | 640.27 | 650.08 | 632.47 | 632.52 | 46,488 | -8.22(-1.28%) |
Mar 22, 2018 | 644.12 | 652.01 | 635.13 | 640.74 | 48,252 | -6.96(-1.07%) |
Mar 21, 2018 | 648.23 | 654.37 | 647.00 | 647.69 | 12,392 | -1.15(-0.18%) |
Mar 20, 2018 | 652.40 | 655.32 | 645.00 | 648.84 | 28,297 | -4.18(-0.64%) |
Mar 19, 2018 | 657.46 | 675.76 | 644.71 | 653.03 | 28,296 | -6.36(-0.96%) |
Mar 16, 2018 | 656.63 | 670.79 | 656.63 | 659.39 | 65,125 | +3.13(+0.48%) |
Mar 15, 2018 | 661.98 | 664.64 | 652.22 | 656.26 | 29,324 | -3.54(-0.54%) |
Mar 14, 2018 | 669.95 | 669.95 | 657.08 | 659.80 | 28,156 | -7.22(-1.08%) |
Mar 13, 2018 | 679.96 | 690.19 | 666.52 | 667.02 | 55,326 | -11.74(-1.73%) |
Mar 12, 2018 | 670.99 | 686.88 | 670.99 | 678.76 | 69,345 | +8.14(+1.21%) |
Mar 09, 2018 | 660.52 | 673.85 | 659.47 | 670.62 | 37,927 | +10.56(+1.60%) |
Mar 08, 2018 | 656.25 | 663.39 | 654.75 | 660.05 | 31,632 | +5.05(+0.77%) |
Mar 07, 2018 | 656.57 | 639.18 | 655.00 | 41,315 | +8.13(+1.26%) | |
Mar 06, 2018 | 653.21 | 658.48 | 638.95 | 646.87 | 88,892 | -4.32(-0.66%) |
Mar 05, 2018 | 629.41 | 657.27 | 629.41 | 651.19 | 57,231 | +14.26(+2.24%) |
Mar 02, 2018 | 624.87 | 639.05 | 614.82 | 636.92 | 48,293 | +12.78(+2.05%) |