Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 713.50 | 729.07 | 710.07 | 728.02 | 68,147 | +13.02(+1.82%) |
May 30, 2018 | 705.81 | 716.38 | 705.81 | 715.00 | 29,740 | +10.00(+1.42%) |
May 29, 2018 | 710.00 | 711.47 | 699.30 | 705.00 | 23,478 | -5.00(-0.70%) |
May 28, 2018 | 717.50 | 717.50 | 710.00 | 710.00 | 5,569 | -8.00(-1.11%) |
May 25, 2018 | 722.51 | 726.65 | 716.73 | 718.00 | 23,017 | -9.74(-1.34%) |
May 24, 2018 | 729.59 | 735.84 | 721.00 | 727.74 | 58,771 | -1.10(-0.15%) |
May 23, 2018 | 734.50 | 742.84 | 723.00 | 728.84 | 41,759 | -8.96(-1.21%) |
May 22, 2018 | 704.50 | 738.84 | 704.50 | 737.80 | 57,891 | +29.78(+4.21%) |
May 18, 2018 | 708.02 | 708.02 | 708.02 | 0 | -4.98(-0.70%) | |
May 17, 2018 | 713.60 | 714.00 | 706.00 | 713.00 | 25,960 | +1.68(+0.24%) |
May 16, 2018 | 719.00 | 719.00 | 707.97 | 711.32 | 35,063 | -8.10(-1.13%) |
May 15, 2018 | 708.01 | 725.91 | 708.01 | 719.42 | 55,754 | +7.71(+1.08%) |
May 14, 2018 | 711.01 | 717.98 | 706.34 | 711.71 | 23,223 | -0.50(-0.07%) |
May 11, 2018 | 720.74 | 722.61 | 707.38 | 712.21 | 34,047 | -4.26(-0.59%) |
May 10, 2018 | 712.32 | 719.05 | 710.00 | 716.47 | 38,106 | +5.47(+0.77%) |
May 09, 2018 | 715.01 | 718.26 | 706.04 | 711.00 | 21,561 | -1.41(-0.20%) |
May 08, 2018 | 707.83 | 716.99 | 707.17 | 712.41 | 29,054 | +1.22(+0.17%) |
May 07, 2018 | 705.00 | 711.19 | 702.14 | 711.19 | 15,378 | +6.19(+0.88%) |
May 04, 2018 | 717.81 | 724.60 | 699.91 | 705.00 | 29,441 | -11.20(-1.56%) |
May 03, 2018 | 699.03 | 716.20 | 699.03 | 716.20 | 37,231 | +8.67(+1.23%) |
May 02, 2018 | 715.33 | 720.00 | 702.00 | 707.53 | 83,926 | -7.82(-1.09%) |
May 01, 2018 | 708.01 | 719.61 | 708.01 | 715.35 | 24,754 | +4.52(+0.64%) |
Apr 30, 2018 | 722.60 | 724.50 | 710.52 | 710.83 | 47,805 | -10.13(-1.41%) |
Apr 27, 2018 | 695.47 | 722.61 | 695.47 | 720.96 | 38,331 | +18.96(+2.70%) |
Apr 26, 2018 | 680.59 | 706.10 | 680.59 | 702.00 | 100,345 | +19.96(+2.93%) |
Apr 25, 2018 | 666.77 | 685.92 | 666.77 | 682.04 | 49,096 | +6.45(+0.95%) |
Apr 24, 2018 | 680.25 | 694.05 | 675.29 | 675.59 | 46,142 | -4.61(-0.68%) |
Apr 23, 2018 | 674.57 | 680.20 | 673.50 | 680.20 | 58,410 | +9.20(+1.37%) |
Apr 20, 2018 | 669.97 | 675.61 | 669.00 | 671.00 | 39,478 | -0.07(-0.01%) |
Apr 19, 2018 | 671.00 | 674.35 | 666.06 | 671.07 | 40,256 | -0.47(-0.07%) |
Apr 18, 2018 | 670.17 | 673.61 | 668.00 | 671.54 | 37,017 | +2.93(+0.44%) |
Apr 17, 2018 | 673.41 | 674.61 | 664.06 | 668.61 | 38,225 | -4.39(-0.65%) |
Apr 16, 2018 | 674.94 | 679.83 | 667.58 | 673.00 | 74,383 | -2.00(-0.30%) |
Apr 13, 2018 | 667.17 | 677.08 | 667.17 | 675.00 | 43,087 | +9.72(+1.46%) |
Apr 12, 2018 | 661.51 | 670.24 | 661.51 | 665.28 | 31,185 | +5.66(+0.86%) |
Apr 11, 2018 | 659.50 | 671.77 | 659.00 | 659.62 | 39,401 | +0.12(+0.02%) |
Apr 10, 2018 | 669.11 | 671.81 | 655.00 | 659.50 | 55,221 | -8.73(-1.31%) |
Apr 09, 2018 | 656.51 | 674.51 | 656.00 | 668.23 | 43,829 | +14.30(+2.19%) |
Apr 06, 2018 | 653.00 | 664.51 | 652.00 | 653.93 | 46,390 | -0.07(-0.01%) |
Apr 05, 2018 | 647.89 | 661.61 | 646.00 | 654.00 | 52,282 | +9.49(+1.47%) |
Apr 04, 2018 | 644.02 | 660.51 | 640.70 | 644.51 | 57,999 | +0.09(+0.01%) |
Apr 03, 2018 | 658.06 | 665.00 | 635.50 | 644.42 | 70,698 | -12.59(-1.92%) |
Apr 02, 2018 | 652.37 | 660.00 | 649.08 | 657.01 | 29,759 | +3.94(+0.60%) |
Mar 29, 2018 | 653.07 | 653.07 | 653.07 | 0 | +10.17(+1.58%) | |
Mar 28, 2018 | 636.05 | 647.14 | 630.62 | 642.90 | 53,050 | +8.60(+1.36%) |
Mar 27, 2018 | 637.68 | 642.79 | 634.08 | 634.30 | 38,227 | -5.70(-0.89%) |
Mar 26, 2018 | 629.05 | 641.52 | 628.32 | 640.00 | 79,290 | +14.96(+2.39%) |
Mar 23, 2018 | 630.03 | 639.73 | 624.38 | 625.04 | 39,497 | -4.83(-0.77%) |
Mar 22, 2018 | 634.30 | 637.23 | 627.80 | 629.87 | 47,489 | -5.66(-0.89%) |
Mar 21, 2018 | 639.30 | 647.00 | 634.84 | 635.53 | 83,898 | -2.48(-0.39%) |
Mar 20, 2018 | 636.41 | 639.01 | 635.77 | 638.01 | 54,001 | +2.01(+0.32%) |
Mar 19, 2018 | 642.00 | 642.00 | 636.00 | 636.00 | 51,146 | -9.53(-1.48%) |
Mar 16, 2018 | 632.55 | 645.53 | 632.55 | 645.53 | 96,745 | +13.05(+2.06%) |
Mar 15, 2018 | 641.00 | 642.42 | 632.06 | 632.48 | 55,433 | -9.88(-1.54%) |
Mar 14, 2018 | 644.70 | 644.70 | 638.33 | 642.36 | 32,514 | -2.64(-0.41%) |
Mar 13, 2018 | 645.01 | 649.00 | 638.00 | 645.00 | 41,060 | -2.88(-0.44%) |
Mar 12, 2018 | 648.02 | 650.61 | 641.41 | 647.88 | 31,281 | -1.12(-0.17%) |
Mar 09, 2018 | 651.36 | 653.00 | 647.38 | 649.00 | 36,535 | +0.00(+0.00%) |
Mar 08, 2018 | 638.62 | 650.24 | 637.59 | 649.00 | 43,646 | +16.02(+2.53%) |
Mar 07, 2018 | 648.40 | 632.98 | 632.98 | 46,453 | -16.02(-2.47%) | |
Mar 06, 2018 | 642.56 | 649.00 | 642.52 | 649.00 | 50,847 | +5.00(+0.78%) |
Mar 05, 2018 | 645.00 | 650.47 | 642.50 | 644.00 | 45,636 | -3.59(-0.55%) |
Mar 02, 2018 | 637.41 | 649.25 | 620.01 | 647.59 | 49,740 | +7.84(+1.23%) |