Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 437.08 | 441.50 | 429.15 | 430.18 | 665,560 | -6.43(-1.47%) |
May 30, 2018 | 433.94 | 437.34 | 432.54 | 436.61 | 385,335 | +3.60(+0.83%) |
May 29, 2018 | 428.91 | 434.85 | 427.00 | 433.01 | 528,028 | +4.05(+0.94%) |
May 25, 2018 | 428.96 | 428.96 | 428.96 | 0 | -4.47(-1.03%) | |
May 24, 2018 | 435.00 | 435.59 | 430.63 | 433.43 | 298,003 | -2.08(-0.48%) |
May 23, 2018 | 432.00 | 436.25 | 430.64 | 435.51 | 369,767 | +2.07(+0.48%) |
May 22, 2018 | 435.77 | 435.77 | 430.60 | 433.44 | 410,674 | -0.42(-0.10%) |
May 21, 2018 | 433.27 | 435.75 | 430.20 | 433.86 | 412,400 | +1.91(+0.44%) |
May 18, 2018 | 438.27 | 439.69 | 431.05 | 431.95 | 709,961 | -6.63(-1.51%) |
May 17, 2018 | 444.51 | 444.91 | 436.09 | 438.58 | 1,139,812 | -6.09(-1.37%) |
May 16, 2018 | 429.32 | 447.70 | 429.32 | 444.67 | 1,860,542 | +18.11(+4.25%) |
May 15, 2018 | 424.74 | 431.23 | 422.67 | 426.56 | 730,912 | +1.50(+0.35%) |
May 14, 2018 | 427.30 | 432.83 | 423.52 | 425.06 | 823,948 | +0.16(+0.04%) |
May 11, 2018 | 422.15 | 428.33 | 421.72 | 424.90 | 546,085 | +2.23(+0.53%) |
May 10, 2018 | 423.82 | 426.50 | 420.52 | 422.67 | 465,403 | -2.02(-0.48%) |
May 09, 2018 | 428.92 | 429.93 | 422.66 | 424.69 | 571,860 | +0.27(+0.06%) |
May 08, 2018 | 418.68 | 428.28 | 418.01 | 424.42 | 674,490 | +4.80(+1.14%) |
May 07, 2018 | 421.61 | 421.69 | 415.27 | 419.62 | 581,294 | -0.79(-0.19%) |
May 04, 2018 | 418.90 | 424.10 | 417.54 | 420.41 | 704,122 | +0.99(+0.24%) |
May 03, 2018 | 420.89 | 423.01 | 416.65 | 419.42 | 801,111 | -1.80(-0.43%) |
May 02, 2018 | 424.73 | 425.10 | 417.58 | 421.22 | 1,048,246 | -4.79(-1.12%) |
May 01, 2018 | 423.29 | 431.00 | 420.01 | 426.01 | 969,800 | +2.68(+0.63%) |
Apr 30, 2018 | 427.60 | 432.50 | 419.81 | 423.33 | 1,680,780 | -4.02(-0.94%) |
Apr 27, 2018 | 420.28 | 433.00 | 416.81 | 427.35 | 3,145,854 | +4.85(+1.15%) |
Apr 26, 2018 | 388.33 | 425.65 | 386.11 | 422.50 | 7,033,467 | +82.98(+24.44%) |
Apr 25, 2018 | 333.22 | 342.01 | 330.37 | 339.52 | 1,356,656 | +6.42(+1.93%) |
Apr 24, 2018 | 332.95 | 339.04 | 329.66 | 333.10 | 849,954 | +2.39(+0.72%) |
Apr 23, 2018 | 333.65 | 336.30 | 326.00 | 330.71 | 981,391 | -1.24(-0.37%) |
Apr 20, 2018 | 336.06 | 339.75 | 330.57 | 331.95 | 802,754 | -6.51(-1.92%) |
Apr 19, 2018 | 339.00 | 342.58 | 334.01 | 338.46 | 709,824 | -0.90(-0.27%) |
Apr 18, 2018 | 336.00 | 351.17 | 335.72 | 339.36 | 1,597,041 | +4.75(+1.42%) |
Apr 17, 2018 | 330.00 | 340.76 | 329.58 | 334.61 | 894,468 | +8.01(+2.45%) |
Apr 16, 2018 | 318.59 | 330.00 | 318.11 | 326.60 | 782,952 | +8.24(+2.59%) |
Apr 13, 2018 | 328.40 | 328.40 | 316.00 | 318.36 | 625,476 | -6.72(-2.07%) |
Apr 12, 2018 | 323.65 | 327.69 | 319.70 | 325.08 | 617,710 | +3.33(+1.03%) |
Apr 11, 2018 | 321.45 | 331.90 | 320.58 | 321.75 | 668,065 | -0.02(-0.01%) |
Apr 10, 2018 | 319.89 | 323.80 | 315.77 | 321.77 | 595,373 | +4.67(+1.47%) |
Apr 09, 2018 | 320.09 | 321.71 | 316.88 | 317.10 | 514,713 | -0.97(-0.30%) |
Apr 06, 2018 | 325.09 | 328.06 | 315.68 | 318.07 | 633,603 | -9.64(-2.94%) |
Apr 05, 2018 | 326.10 | 334.06 | 325.19 | 327.71 | 599,341 | +1.87(+0.57%) |
Apr 04, 2018 | 313.95 | 328.03 | 312.51 | 325.84 | 690,320 | +9.18(+2.90%) |
Apr 03, 2018 | 311.55 | 317.81 | 311.00 | 316.66 | 598,578 | +5.50(+1.77%) |
Apr 02, 2018 | 322.24 | 323.55 | 307.70 | 311.16 | 819,356 | -11.95(-3.70%) |
Mar 29, 2018 | 323.11 | 323.11 | 323.11 | 0 | +3.60(+1.13%) | |
Mar 28, 2018 | 322.00 | 323.92 | 316.22 | 319.51 | 515,454 | -3.45(-1.07%) |
Mar 27, 2018 | 329.90 | 333.21 | 321.03 | 322.96 | 598,653 | -4.90(-1.49%) |
Mar 26, 2018 | 327.39 | 329.00 | 321.06 | 327.86 | 690,273 | +5.56(+1.73%) |
Mar 23, 2018 | 337.23 | 340.43 | 321.26 | 322.30 | 1,050,600 | -14.41(-4.28%) |
Mar 22, 2018 | 330.28 | 344.34 | 329.00 | 336.71 | 1,541,223 | +2.19(+0.65%) |
Mar 21, 2018 | 320.94 | 339.20 | 320.32 | 334.52 | 1,378,364 | +14.35(+4.48%) |
Mar 20, 2018 | 316.75 | 322.72 | 315.00 | 320.17 | 547,989 | +3.37(+1.06%) |
Mar 19, 2018 | 319.78 | 321.88 | 314.05 | 316.80 | 550,881 | -3.40(-1.06%) |
Mar 16, 2018 | 319.10 | 325.12 | 318.95 | 320.20 | 726,758 | +1.29(+0.40%) |
Mar 15, 2018 | 319.68 | 327.00 | 317.79 | 318.91 | 786,755 | -0.75(-0.23%) |
Mar 14, 2018 | 327.39 | 327.51 | 318.00 | 319.66 | 764,204 | -7.14(-2.18%) |
Mar 13, 2018 | 324.26 | 328.91 | 323.37 | 326.80 | 662,381 | +3.04(+0.94%) |
Mar 12, 2018 | 323.00 | 328.45 | 321.74 | 323.76 | 628,612 | +1.60(+0.50%) |
Mar 09, 2018 | 323.26 | 323.41 | 319.50 | 322.16 | 567,189 | +0.30(+0.09%) |
Mar 08, 2018 | 321.00 | 324.78 | 315.95 | 321.86 | 536,241 | +1.91(+0.60%) |
Mar 07, 2018 | 320.09 | 319.95 | 384,530 | +1.91(+0.60%) | ||
Mar 06, 2018 | 322.25 | 322.27 | 315.16 | 318.04 | 533,454 | -2.12(-0.66%) |
Mar 05, 2018 | 320.00 | 324.82 | 318.40 | 320.16 | 790,100 | +0.17(+0.05%) |
Mar 02, 2018 | 310.34 | 320.85 | 309.03 | 319.99 | 843,313 | +6.73(+2.15%) |