Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 505.57 | 513.43 | 503.98 | 509.20 | 2,825 | +6.87(+1.37%) |
May 30, 2018 | 492.60 | 502.71 | 489.88 | 502.33 | 2,087 | +14.50(+2.97%) |
May 29, 2018 | 486.97 | 496.51 | 482.92 | 487.83 | 2,869 | -0.95(-0.20%) |
May 25, 2018 | 488.79 | 488.79 | 488.79 | 0 | -2.86(-0.58%) | |
May 24, 2018 | 496.13 | 502.62 | 484.30 | 491.65 | 2,872 | -0.38(-0.08%) |
May 23, 2018 | 477.15 | 492.03 | 476.96 | 492.03 | 2,280 | +6.11(+1.26%) |
May 22, 2018 | 486.50 | 491.55 | 484.78 | 485.92 | 3,479 | +2.67(+0.55%) |
May 21, 2018 | 499.75 | 500.56 | 479.83 | 483.25 | 4,049 | -3.34(-0.69%) |
May 18, 2018 | 496.03 | 498.50 | 485.07 | 486.59 | 3,428 | -14.31(-2.86%) |
May 17, 2018 | 500.04 | 511.11 | 496.61 | 500.90 | 4,319 | -9.35(-1.83%) |
May 16, 2018 | 496.61 | 510.34 | 496.61 | 510.25 | 3,335 | +15.64(+3.16%) |
May 15, 2018 | 494.99 | 494.99 | 482.88 | 494.60 | 7,948 | -26.61(-5.11%) |
May 14, 2018 | 515.11 | 530.09 | 514.50 | 521.22 | 4,348 | +12.02(+2.36%) |
May 11, 2018 | 522.65 | 523.59 | 505.57 | 509.20 | 4,443 | -9.73(-1.88%) |
May 10, 2018 | 502.90 | 525.61 | 502.90 | 518.93 | 7,358 | +21.18(+4.25%) |
May 09, 2018 | 505.38 | 505.38 | 488.80 | 497.75 | 4,383 | -8.01(-1.58%) |
May 08, 2018 | 496.03 | 506.36 | 489.45 | 505.76 | 5,797 | +10.59(+2.14%) |
May 07, 2018 | 475.91 | 498.13 | 475.91 | 495.18 | 6,375 | +21.65(+4.57%) |
May 04, 2018 | 456.26 | 476.48 | 456.26 | 473.52 | 3,095 | +9.06(+1.95%) |
May 03, 2018 | 466.85 | 468.40 | 448.82 | 464.46 | 5,886 | -7.35(-1.56%) |
May 02, 2018 | 471.04 | 478.76 | 468.56 | 471.81 | 3,996 | +2.67(+0.57%) |
May 01, 2018 | 467.23 | 470.72 | 460.84 | 469.13 | 1,253 | +1.05(+0.22%) |
Apr 30, 2018 | 462.84 | 473.19 | 460.18 | 468.08 | 4,787 | +8.01(+1.74%) |
Apr 27, 2018 | 461.41 | 467.42 | 451.36 | 460.07 | 3,999 | +7.82(+1.73%) |
Apr 26, 2018 | 444.52 | 452.44 | 444.52 | 452.25 | 5,953 | +10.68(+2.42%) |
Apr 25, 2018 | 451.58 | 451.58 | 429.64 | 441.57 | 8,668 | -14.98(-3.28%) |
Apr 24, 2018 | 476.96 | 484.78 | 448.72 | 456.54 | 10,088 | -11.07(-2.37%) |
Apr 23, 2018 | 477.62 | 481.73 | 467.42 | 467.61 | 4,926 | -11.16(-2.33%) |
Apr 20, 2018 | 488.40 | 488.40 | 474.19 | 478.77 | 5,962 | -16.12(-3.26%) |
Apr 19, 2018 | 501.00 | 501.00 | 489.39 | 494.89 | 4,402 | -3.05(-0.61%) |
Apr 18, 2018 | 501.38 | 505.29 | 489.07 | 497.94 | 3,902 | -2.86(-0.57%) |
Apr 17, 2018 | 486.59 | 504.86 | 484.40 | 500.80 | 4,636 | +20.22(+4.21%) |
Apr 16, 2018 | 479.15 | 483.66 | 473.14 | 480.58 | 2,871 | +0.76(+0.16%) |
Apr 13, 2018 | 505.57 | 507.00 | 473.49 | 479.82 | 7,891 | -26.61(-5.26%) |
Apr 12, 2018 | 507.67 | 515.11 | 503.38 | 506.43 | 3,922 | -6.20(-1.21%) |
Apr 11, 2018 | 510.06 | 522.55 | 509.77 | 512.63 | 3,242 | -0.67(-0.13%) |
Apr 10, 2018 | 511.96 | 516.45 | 502.59 | 513.30 | 6,278 | +25.75(+5.28%) |
Apr 09, 2018 | 492.12 | 508.43 | 486.69 | 487.55 | 5,553 | +12.97(+2.73%) |
Apr 06, 2018 | 483.54 | 496.06 | 470.94 | 474.57 | 4,617 | -23.47(-4.71%) |
Apr 05, 2018 | 500.80 | 508.44 | 492.70 | 498.04 | 10,726 | +5.34(+1.08%) |
Apr 04, 2018 | 459.60 | 493.46 | 452.92 | 492.70 | 13,864 | +6.20(+1.27%) |
Apr 03, 2018 | 498.80 | 502.52 | 478.86 | 486.50 | 7,448 | +0.76(+0.16%) |
Apr 02, 2018 | 504.43 | 510.85 | 477.34 | 485.73 | 7,441 | -27.28(-5.32%) |
Mar 29, 2018 | 513.01 | 513.01 | 513.01 | 0 | +17.36(+3.50%) | |
Mar 28, 2018 | 505.76 | 510.51 | 482.87 | 495.65 | 13,811 | -16.79(-3.28%) |
Mar 27, 2018 | 568.44 | 568.44 | 507.48 | 512.44 | 18,116 | -46.74(-8.36%) |
Mar 26, 2018 | 558.23 | 564.14 | 534.19 | 559.18 | 12,248 | +31.00(+5.87%) |
Mar 23, 2018 | 543.83 | 560.61 | 527.80 | 528.18 | 16,379 | -19.08(-3.49%) |
Mar 22, 2018 | 586.56 | 588.84 | 539.44 | 547.26 | 27,417 | -74.98(-12.05%) |
Mar 21, 2018 | 625.58 | 628.63 | 612.89 | 622.24 | 8,907 | -6.11(-0.97%) |
Mar 20, 2018 | 607.83 | 628.34 | 607.83 | 628.34 | 12,263 | +26.90(+4.47%) |
Mar 19, 2018 | 612.12 | 615.27 | 591.71 | 601.44 | 10,973 | -19.17(-3.09%) |
Mar 16, 2018 | 621.19 | 621.57 | 613.56 | 620.62 | 4,570 | +1.24(+0.20%) |
Mar 15, 2018 | 624.81 | 625.38 | 611.90 | 619.38 | 6,735 | +12.69(+2.09%) |
Mar 14, 2018 | 606.12 | 618.13 | 602.21 | 606.69 | 9,654 | +9.54(+1.60%) |
Mar 13, 2018 | 639.12 | 639.12 | 597.15 | 597.15 | 16,324 | -28.14(-4.50%) |
Mar 12, 2018 | 636.45 | 639.03 | 621.86 | 625.29 | 11,302 | +3.43(+0.55%) |
Mar 09, 2018 | 610.41 | 623.76 | 601.83 | 621.86 | 15,883 | +24.23(+4.05%) |
Mar 08, 2018 | 605.26 | 610.46 | 591.43 | 597.63 | 7,767 | +3.15(+0.53%) |
Mar 07, 2018 | 594.57 | 569.49 | 594.48 | 7,706 | +15.17(+2.62%) | |
Mar 06, 2018 | 589.80 | 590.57 | 567.15 | 579.31 | 7,368 | +12.16(+2.14%) |
Mar 05, 2018 | 556.32 | 570.81 | 542.97 | 567.15 | 5,293 | +1.17(+0.21%) |
Mar 02, 2018 | 525.22 | 567.10 | 519.40 | 565.98 | 14,861 | +17.29(+3.15%) |