Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 558.82 | 559.26 | 552.36 | 552.85 | 0 | -4.75(-0.85%) |
May 30, 2018 | 554.88 | 557.60 | 553.20 | 557.60 | 0 | +2.83(+0.51%) |
May 29, 2018 | 556.81 | 558.20 | 550.38 | 554.77 | 0 | -5.07(-0.91%) |
May 28, 2018 | 564.84 | 565.34 | 558.12 | 559.84 | 0 | -2.93(-0.52%) |
May 27, 2018 | 564.32 | 565.31 | 559.96 | 562.77 | 0 | +0.00(+0.00%) |
May 26, 2018 | 564.32 | 565.31 | 559.96 | 562.77 | 0 | +0.00(+0.00%) |
May 25, 2018 | 564.32 | 565.31 | 559.96 | 562.77 | 0 | +1.15(+0.20%) |
May 24, 2018 | 565.49 | 567.85 | 560.48 | 561.62 | 0 | -3.45(-0.61%) |
May 23, 2018 | 569.95 | 570.08 | 563.30 | 565.07 | 0 | -6.98(-1.22%) |
May 22, 2018 | 569.80 | 572.90 | 569.13 | 572.05 | 0 | +1.98(+0.35%) |
May 21, 2018 | 568.23 | 571.08 | 568.06 | 570.07 | 0 | +3.04(+0.54%) |
May 20, 2018 | 567.71 | 570.22 | 565.10 | 567.03 | 0 | +0.00(+0.00%) |
May 19, 2018 | 567.71 | 570.22 | 565.10 | 567.03 | 0 | +0.00(+0.00%) |
May 18, 2018 | 567.71 | 570.22 | 565.10 | 567.03 | 0 | -1.93(-0.34%) |
May 17, 2018 | 565.14 | 568.96 | 564.95 | 568.96 | 0 | +3.83(+0.68%) |
May 16, 2018 | 562.99 | 565.48 | 562.99 | 565.13 | 0 | +0.64(+0.11%) |
May 15, 2018 | 562.50 | 565.77 | 561.99 | 564.49 | 0 | +0.97(+0.17%) |
May 14, 2018 | 562.11 | 563.57 | 561.52 | 563.52 | 0 | +1.25(+0.22%) |
May 13, 2018 | 561.63 | 562.94 | 560.38 | 562.27 | 0 | +0.00(+0.00%) |
May 12, 2018 | 561.63 | 562.94 | 560.38 | 562.27 | 0 | +0.00(+0.00%) |
May 11, 2018 | 561.63 | 562.94 | 560.38 | 562.27 | 0 | +0.09(+0.02%) |
May 10, 2018 | 561.11 | 563.12 | 560.46 | 562.18 | 0 | +0.67(+0.12%) |
May 09, 2018 | 559.04 | 561.51 | 558.45 | 561.51 | 0 | +3.00(+0.54%) |
May 08, 2018 | 557.24 | 559.74 | 556.66 | 558.51 | 0 | +0.65(+0.12%) |
May 07, 2018 | 555.23 | 557.97 | 554.99 | 557.86 | 0 | +2.16(+0.39%) |
May 06, 2018 | 552.65 | 555.76 | 552.37 | 555.70 | 0 | +0.00(+0.00%) |
May 05, 2018 | 552.65 | 555.76 | 552.37 | 555.70 | 0 | +0.00(+0.00%) |
May 04, 2018 | 552.65 | 555.76 | 552.37 | 555.70 | 0 | +3.97(+0.72%) |
May 03, 2018 | 554.24 | 555.30 | 550.42 | 551.73 | 0 | -4.13(-0.74%) |
May 02, 2018 | 555.54 | 557.69 | 555.07 | 555.86 | 0 | +0.13(+0.02%) |
May 01, 2018 | 554.23 | 555.89 | 553.92 | 555.73 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 554.23 | 555.89 | 553.92 | 555.73 | 0 | +0.79(+0.14%) |
Apr 29, 2018 | 554.84 | 556.15 | 553.16 | 554.94 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 554.84 | 556.15 | 553.16 | 554.94 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 554.84 | 556.15 | 553.16 | 554.94 | 0 | +0.53(+0.10%) |
Apr 26, 2018 | 549.90 | 554.76 | 548.84 | 554.41 | 0 | +2.68(+0.49%) |
Apr 25, 2018 | 551.08 | 553.57 | 548.79 | 551.73 | 0 | -4.71(-0.85%) |
Apr 24, 2018 | 552.48 | 556.51 | 552.29 | 556.44 | 0 | +2.19(+0.40%) |
Apr 23, 2018 | 550.17 | 554.33 | 549.02 | 554.25 | 0 | +3.87(+0.70%) |
Apr 22, 2018 | 549.13 | 552.04 | 548.57 | 550.38 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 549.13 | 552.04 | 548.57 | 550.38 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 549.13 | 552.04 | 548.57 | 550.38 | 0 | -0.93(-0.17%) |
Apr 19, 2018 | 553.72 | 553.83 | 550.01 | 551.31 | 0 | -2.04(-0.37%) |
Apr 18, 2018 | 550.62 | 553.83 | 550.62 | 553.35 | 0 | +2.03(+0.37%) |
Apr 17, 2018 | 548.10 | 552.33 | 547.31 | 551.32 | 0 | +4.70(+0.86%) |
Apr 16, 2018 | 548.43 | 549.02 | 545.96 | 546.62 | 0 | -1.43(-0.26%) |
Apr 15, 2018 | 547.99 | 549.07 | 546.54 | 548.05 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 547.99 | 549.07 | 546.54 | 548.05 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 547.99 | 549.07 | 546.54 | 548.05 | 0 | +0.15(+0.03%) |
Apr 12, 2018 | 545.10 | 548.75 | 544.56 | 547.90 | 0 | +3.40(+0.62%) |
Apr 11, 2018 | 544.19 | 545.53 | 542.16 | 544.50 | 0 | -0.75(-0.14%) |
Apr 10, 2018 | 543.11 | 545.57 | 541.39 | 545.25 | 0 | +5.35(+0.99%) |
Apr 09, 2018 | 540.39 | 541.65 | 537.53 | 539.90 | 0 | +0.61(+0.11%) |
Apr 08, 2018 | 538.11 | 541.14 | 537.60 | 539.29 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 538.11 | 541.14 | 537.60 | 539.29 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 538.11 | 541.14 | 537.60 | 539.29 | 0 | -1.20(-0.22%) |
Apr 05, 2018 | 534.45 | 541.10 | 533.64 | 540.49 | 0 | +14.30(+2.72%) |
Apr 04, 2018 | 528.96 | 529.39 | 521.68 | 526.19 | 0 | -2.29(-0.43%) |
Apr 03, 2018 | 525.32 | 530.40 | 524.29 | 528.48 | 0 | -1.04(-0.20%) |
Apr 02, 2018 | 528.13 | 532.22 | 526.23 | 529.52 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 528.13 | 532.22 | 526.23 | 529.52 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 528.13 | 532.22 | 526.23 | 529.52 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 528.13 | 532.22 | 526.23 | 529.52 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 528.13 | 532.22 | 526.23 | 529.52 | 0 | +2.52(+0.48%) |
Mar 28, 2018 | 521.04 | 527.10 | 517.70 | 527.00 | 0 | +1.24(+0.24%) |
Mar 27, 2018 | 527.16 | 528.14 | 524.91 | 525.76 | 0 | +7.01(+1.35%) |
Mar 26, 2018 | 522.68 | 524.80 | 516.58 | 518.75 | 0 | -2.70(-0.52%) |
Mar 25, 2018 | 523.67 | 525.24 | 517.88 | 521.45 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 523.67 | 525.24 | 517.88 | 521.45 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 523.67 | 525.24 | 517.88 | 521.45 | 0 | -6.92(-1.31%) |
Mar 22, 2018 | 532.81 | 536.05 | 524.57 | 528.37 | 0 | -8.11(-1.51%) |
Mar 21, 2018 | 535.46 | 536.57 | 533.22 | 536.48 | 0 | +1.03(+0.19%) |
Mar 20, 2018 | 532.45 | 536.11 | 530.79 | 535.45 | 0 | +3.93(+0.74%) |
Mar 19, 2018 | 536.29 | 536.76 | 530.31 | 531.52 | 0 | -5.40(-1.01%) |
Mar 18, 2018 | 533.53 | 537.82 | 533.36 | 536.92 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 533.53 | 537.82 | 533.36 | 536.92 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 533.53 | 537.82 | 533.36 | 536.92 | 0 | +3.62(+0.68%) |
Mar 15, 2018 | 532.93 | 534.29 | 530.77 | 533.30 | 0 | +2.33(+0.44%) |
Mar 14, 2018 | 531.23 | 534.64 | 529.89 | 530.97 | 0 | -1.55(-0.29%) |
Mar 13, 2018 | 538.53 | 539.53 | 530.52 | 532.52 | 0 | -5.91(-1.10%) |
Mar 12, 2018 | 539.73 | 539.75 | 536.25 | 538.43 | 0 | +1.29(+0.24%) |
Mar 11, 2018 | 534.87 | 537.91 | 534.32 | 537.14 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 534.87 | 537.91 | 534.32 | 537.14 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 534.87 | 537.91 | 534.32 | 537.14 | 0 | +1.92(+0.36%) |
Mar 08, 2018 | 531.33 | 536.56 | 530.44 | 535.22 | 0 | +4.51(+0.85%) |
Mar 07, 2018 | 526.02 | 531.23 | 524.83 | 530.71 | 0 | +2.35(+0.44%) |
Mar 06, 2018 | 530.92 | 531.07 | 528.33 | 528.36 | 0 | +1.85(+0.35%) |
Mar 05, 2018 | 517.79 | 527.32 | 517.79 | 526.51 | 0 | +7.79(+1.50%) |
Mar 04, 2018 | 524.78 | 525.61 | 517.27 | 518.72 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 524.78 | 525.61 | 517.27 | 518.72 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 524.78 | 525.61 | 517.27 | 518.72 | 0 | -10.87(-2.05%) |