Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 456.67 | 460.30 | 453.36 | 456.34 | 635,623 | -0.05(-0.01%) |
May 30, 2018 | 450.43 | 457.25 | 449.37 | 456.39 | 473,122 | +8.57(+1.91%) |
May 29, 2018 | 456.79 | 459.41 | 442.50 | 447.82 | 836,156 | -13.11(-2.84%) |
May 25, 2018 | 460.94 | 460.94 | 460.94 | 0 | -1.04(-0.23%) | |
May 24, 2018 | 463.78 | 463.78 | 456.73 | 461.98 | 483,555 | -1.56(-0.34%) |
May 23, 2018 | 462.74 | 463.66 | 455.93 | 463.54 | 442,155 | -3.60(-0.77%) |
May 22, 2018 | 466.77 | 469.45 | 466.27 | 467.15 | 474,169 | +2.90(+0.63%) |
May 21, 2018 | 462.98 | 468.09 | 462.98 | 464.24 | 420,352 | +4.26(+0.93%) |
May 18, 2018 | 458.09 | 461.20 | 456.51 | 459.98 | 607,255 | +2.48(+0.54%) |
May 17, 2018 | 456.14 | 458.71 | 453.58 | 457.49 | 428,152 | +1.44(+0.31%) |
May 16, 2018 | 456.39 | 459.07 | 453.04 | 456.06 | 555,904 | +0.59(+0.13%) |
May 15, 2018 | 457.81 | 460.12 | 453.37 | 455.47 | 539,863 | -5.60(-1.21%) |
May 14, 2018 | 462.97 | 465.18 | 457.94 | 461.06 | 486,412 | -0.57(-0.12%) |
May 11, 2018 | 459.35 | 463.21 | 457.16 | 461.64 | 463,230 | +3.56(+0.78%) |
May 10, 2018 | 454.47 | 460.50 | 453.72 | 458.07 | 617,509 | +4.19(+0.92%) |
May 09, 2018 | 446.39 | 454.84 | 446.02 | 453.88 | 556,275 | +9.75(+2.20%) |
May 08, 2018 | 440.56 | 451.04 | 440.56 | 444.13 | 742,279 | -3.13(-0.70%) |
May 07, 2018 | 446.12 | 449.94 | 443.30 | 447.26 | 429,190 | +2.73(+0.61%) |
May 04, 2018 | 432.82 | 450.58 | 431.93 | 444.53 | 704,578 | +7.46(+1.71%) |
May 03, 2018 | 438.92 | 439.23 | 427.83 | 437.07 | 799,024 | -2.67(-0.61%) |
May 02, 2018 | 442.06 | 445.60 | 439.09 | 439.74 | 513,557 | -2.72(-0.61%) |
May 01, 2018 | 442.45 | 445.14 | 437.52 | 442.45 | 488,299 | -3.02(-0.68%) |
Apr 30, 2018 | 448.80 | 451.69 | 444.76 | 445.47 | 562,959 | -2.69(-0.60%) |
Apr 27, 2018 | 447.76 | 449.28 | 444.03 | 448.16 | 434,237 | +1.65(+0.37%) |
Apr 26, 2018 | 438.21 | 449.74 | 437.35 | 446.51 | 834,598 | +8.97(+2.05%) |
Apr 25, 2018 | 439.06 | 440.77 | 434.89 | 437.54 | 837,978 | -1.26(-0.29%) |
Apr 24, 2018 | 446.53 | 446.82 | 434.92 | 438.80 | 1,204,415 | -5.25(-1.18%) |
Apr 23, 2018 | 448.61 | 449.63 | 442.94 | 444.06 | 572,768 | -3.90(-0.87%) |
Apr 20, 2018 | 449.16 | 450.65 | 444.71 | 447.96 | 748,477 | -0.55(-0.12%) |
Apr 19, 2018 | 447.30 | 450.07 | 445.89 | 448.51 | 615,023 | +1.57(+0.35%) |
Apr 18, 2018 | 451.46 | 451.46 | 446.00 | 446.94 | 786,490 | -3.09(-0.69%) |
Apr 17, 2018 | 451.24 | 452.89 | 447.86 | 450.03 | 1,601,235 | +1.70(+0.38%) |
Apr 16, 2018 | 451.02 | 453.97 | 448.17 | 448.33 | 924,299 | +0.07(+0.02%) |
Apr 13, 2018 | 460.71 | 460.71 | 445.12 | 448.26 | 572,668 | -7.04(-1.55%) |
Apr 12, 2018 | 453.01 | 462.54 | 451.87 | 455.30 | 782,735 | +6.58(+1.47%) |
Apr 11, 2018 | 450.25 | 455.68 | 447.32 | 448.72 | 643,160 | -7.39(-1.62%) |
Apr 10, 2018 | 451.81 | 460.31 | 451.02 | 456.11 | 732,327 | +10.95(+2.46%) |
Apr 09, 2018 | 450.27 | 456.28 | 444.37 | 445.16 | 655,037 | +1.04(+0.23%) |
Apr 06, 2018 | 452.21 | 455.94 | 438.44 | 444.12 | 607,041 | -15.79(-3.43%) |
Apr 05, 2018 | 459.33 | 465.18 | 457.43 | 459.90 | 463,942 | +1.79(+0.39%) |
Apr 04, 2018 | 440.57 | 459.75 | 440.47 | 458.12 | 551,677 | +6.48(+1.43%) |
Apr 03, 2018 | 446.28 | 452.63 | 442.71 | 451.64 | 662,574 | +8.31(+1.87%) |
Apr 02, 2018 | 459.36 | 461.07 | 435.69 | 443.33 | 873,436 | -19.41(-4.19%) |
Mar 29, 2018 | 462.74 | 462.74 | 462.74 | 0 | +11.69(+2.59%) | |
Mar 28, 2018 | 456.46 | 458.30 | 447.66 | 451.05 | 581,617 | -3.48(-0.77%) |
Mar 27, 2018 | 462.81 | 465.79 | 450.63 | 454.53 | 598,620 | -7.35(-1.59%) |
Mar 26, 2018 | 452.64 | 462.61 | 448.94 | 461.88 | 786,650 | +16.73(+3.76%) |
Mar 23, 2018 | 463.14 | 463.14 | 442.95 | 445.15 | 767,287 | -15.62(-3.39%) |
Mar 22, 2018 | 475.06 | 476.79 | 459.89 | 460.77 | 818,308 | -21.13(-4.39%) |
Mar 21, 2018 | 477.16 | 489.86 | 475.84 | 481.91 | 562,090 | +5.67(+1.19%) |
Mar 20, 2018 | 476.25 | 476.51 | 471.52 | 476.24 | 446,190 | +3.15(+0.67%) |
Mar 19, 2018 | 481.64 | 481.75 | 468.18 | 473.08 | 649,188 | -8.40(-1.74%) |
Mar 16, 2018 | 477.32 | 483.38 | 476.68 | 481.48 | 722,178 | +4.90(+1.03%) |
Mar 15, 2018 | 478.57 | 481.45 | 474.81 | 476.58 | 366,683 | -0.88(-0.18%) |
Mar 14, 2018 | 484.04 | 484.04 | 476.27 | 477.46 | 399,727 | -4.36(-0.90%) |
Mar 13, 2018 | 493.10 | 494.21 | 480.22 | 481.82 | 559,036 | -6.60(-1.35%) |
Mar 12, 2018 | 494.02 | 494.41 | 486.05 | 488.42 | 481,058 | -4.61(-0.93%) |
Mar 09, 2018 | 476.93 | 494.28 | 476.93 | 493.03 | 953,765 | +20.32(+4.30%) |
Mar 08, 2018 | 468.85 | 473.54 | 467.27 | 472.71 | 689,639 | +5.09(+1.09%) |
Mar 07, 2018 | 468.54 | 459.84 | 467.62 | 545,404 | -1.05(-0.22%) | |
Mar 06, 2018 | 468.96 | 461.39 | 468.67 | 453,571 | +5.36(+1.16%) | |
Mar 05, 2018 | 452.59 | 464.07 | 451.54 | 463.30 | 452,629 | +6.53(+1.43%) |
Mar 02, 2018 | 450.52 | 458.66 | 447.86 | 456.78 | 749,059 | +1.70(+0.37%) |