Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 621.74 | 624.18 | 604.73 | 613.08 | 35,792 | -8.17(-1.31%) |
May 30, 2018 | 620.41 | 629.10 | 619.29 | 621.25 | 45,199 | +4.32(+0.70%) |
May 29, 2018 | 617.15 | 621.92 | 611.25 | 616.93 | 61,136 | -4.36(-0.70%) |
May 25, 2018 | 621.29 | 621.29 | 621.29 | 0 | -2.39(-0.38%) | |
May 24, 2018 | 623.81 | 626.43 | 615.36 | 623.68 | 26,277 | -0.31(-0.05%) |
May 23, 2018 | 625.43 | 626.69 | 619.37 | 624.00 | 30,640 | -1.95(-0.31%) |
May 22, 2018 | 626.12 | 633.15 | 622.14 | 625.94 | 67,796 | +1.76(+0.28%) |
May 21, 2018 | 623.91 | 627.67 | 619.23 | 624.18 | 47,181 | +3.70(+0.60%) |
May 18, 2018 | 622.37 | 626.29 | 617.38 | 620.48 | 70,974 | -1.11(-0.18%) |
May 17, 2018 | 650.77 | 650.90 | 619.14 | 621.59 | 59,322 | -27.34(-4.21%) |
May 16, 2018 | 640.02 | 654.25 | 640.02 | 648.93 | 59,156 | +10.89(+1.71%) |
May 15, 2018 | 644.31 | 645.12 | 635.71 | 638.05 | 41,380 | -7.45(-1.15%) |
May 14, 2018 | 643.25 | 648.76 | 638.24 | 645.50 | 25,781 | +2.76(+0.43%) |
May 11, 2018 | 630.61 | 645.91 | 630.61 | 642.74 | 44,690 | +13.39(+2.13%) |
May 10, 2018 | 604.63 | 638.67 | 604.63 | 629.35 | 87,669 | +26.99(+4.48%) |
May 09, 2018 | 587.68 | 605.91 | 583.86 | 602.35 | 70,649 | +19.38(+3.32%) |
May 08, 2018 | 590.15 | 591.71 | 581.01 | 582.97 | 40,545 | -10.25(-1.73%) |
May 07, 2018 | 599.09 | 603.77 | 589.56 | 593.22 | 28,251 | -5.59(-0.93%) |
May 04, 2018 | 587.58 | 604.22 | 587.58 | 598.81 | 35,825 | +10.34(+1.76%) |
May 03, 2018 | 583.15 | 588.47 | 562.63 | 588.47 | 98,020 | +4.43(+0.76%) |
May 02, 2018 | 597.00 | 599.92 | 580.76 | 584.04 | 46,501 | -12.00(-2.01%) |
May 01, 2018 | 598.64 | 602.21 | 593.42 | 596.04 | 68,929 | -2.11(-0.35%) |
Apr 30, 2018 | 621.59 | 621.59 | 598.15 | 598.15 | 41,780 | -16.72(-2.72%) |
Apr 27, 2018 | 649.85 | 649.85 | 609.43 | 614.87 | 83,513 | -34.63(-5.33%) |
Apr 26, 2018 | 656.63 | 658.16 | 649.50 | 649.50 | 22,562 | -6.88(-1.05%) |
Apr 25, 2018 | 652.03 | 656.95 | 647.21 | 656.38 | 38,105 | +7.35(+1.13%) |
Apr 24, 2018 | 654.15 | 654.15 | 645.53 | 649.04 | 23,948 | -3.16(-0.49%) |
Apr 23, 2018 | 651.35 | 655.95 | 646.21 | 652.20 | 19,315 | +3.82(+0.59%) |
Apr 20, 2018 | 655.45 | 657.02 | 647.96 | 648.38 | 21,534 | -6.00(-0.92%) |
Apr 19, 2018 | 654.55 | 657.40 | 653.70 | 654.38 | 12,534 | +0.22(+0.03%) |
Apr 18, 2018 | 657.53 | 659.39 | 652.19 | 654.16 | 26,128 | -1.45(-0.22%) |
Apr 17, 2018 | 652.33 | 658.59 | 650.11 | 655.61 | 35,827 | +7.77(+1.20%) |
Apr 16, 2018 | 645.28 | 651.60 | 645.28 | 647.84 | 25,759 | +4.48(+0.70%) |
Apr 13, 2018 | 653.99 | 654.24 | 642.26 | 643.36 | 22,607 | -9.30(-1.43%) |
Apr 12, 2018 | 654.55 | 654.55 | 646.20 | 652.66 | 110,738 | +0.95(+0.15%) |
Apr 11, 2018 | 644.33 | 652.57 | 642.31 | 651.71 | 61,196 | +4.32(+0.67%) |
Apr 10, 2018 | 644.45 | 649.81 | 642.61 | 647.39 | 29,909 | +8.29(+1.30%) |
Apr 09, 2018 | 644.66 | 651.72 | 639.10 | 639.10 | 19,407 | -3.85(-0.60%) |
Apr 06, 2018 | 646.27 | 650.78 | 634.28 | 642.95 | 22,972 | -7.69(-1.18%) |
Apr 05, 2018 | 641.92 | 651.98 | 641.55 | 650.64 | 40,589 | +11.29(+1.77%) |
Apr 04, 2018 | 627.71 | 645.37 | 624.41 | 639.35 | 38,580 | +7.52(+1.19%) |
Apr 03, 2018 | 635.71 | 654.66 | 624.80 | 631.83 | 68,572 | -1.60(-0.25%) |
Apr 02, 2018 | 646.10 | 649.74 | 630.90 | 633.43 | 42,235 | -13.68(-2.11%) |
Mar 29, 2018 | 647.12 | 647.12 | 647.12 | 0 | +0.79(+0.12%) | |
Mar 28, 2018 | 644.98 | 657.64 | 642.12 | 646.33 | 31,553 | +1.35(+0.21%) |
Mar 27, 2018 | 653.90 | 656.46 | 640.94 | 644.98 | 22,754 | -8.72(-1.33%) |
Mar 26, 2018 | 644.51 | 659.48 | 638.57 | 653.70 | 48,626 | +15.92(+2.50%) |
Mar 23, 2018 | 645.60 | 655.49 | 637.74 | 637.78 | 46,104 | -8.29(-1.28%) |
Mar 22, 2018 | 649.48 | 657.44 | 640.42 | 646.07 | 47,854 | -7.02(-1.07%) |
Mar 21, 2018 | 653.62 | 659.82 | 652.39 | 653.09 | 12,290 | -1.16(-0.18%) |
Mar 20, 2018 | 657.83 | 660.77 | 650.38 | 654.25 | 28,063 | -4.22(-0.64%) |
Mar 19, 2018 | 662.93 | 681.38 | 650.07 | 658.47 | 28,062 | -6.41(-0.96%) |
Mar 16, 2018 | 662.10 | 676.38 | 662.10 | 664.88 | 64,587 | +3.15(+0.48%) |
Mar 15, 2018 | 667.49 | 670.17 | 657.65 | 661.72 | 29,082 | -3.57(-0.54%) |
Mar 14, 2018 | 675.53 | 675.53 | 662.55 | 665.29 | 27,924 | -7.28(-1.08%) |
Mar 13, 2018 | 685.62 | 695.94 | 672.07 | 672.57 | 54,869 | -11.84(-1.73%) |
Mar 12, 2018 | 676.58 | 692.61 | 676.58 | 684.41 | 68,772 | +8.21(+1.21%) |
Mar 09, 2018 | 666.02 | 679.46 | 664.96 | 676.20 | 37,614 | +10.65(+1.60%) |
Mar 08, 2018 | 661.71 | 668.91 | 660.20 | 665.55 | 31,370 | +5.10(+0.77%) |
Mar 07, 2018 | 662.03 | 644.50 | 660.45 | 40,973 | +8.19(+1.26%) | |
Mar 06, 2018 | 658.64 | 663.97 | 644.27 | 652.26 | 88,158 | -4.35(-0.66%) |
Mar 05, 2018 | 634.66 | 662.74 | 634.66 | 656.61 | 56,758 | +14.38(+2.24%) |
Mar 02, 2018 | 630.07 | 644.37 | 619.94 | 642.23 | 47,894 | +12.88(+2.05%) |