Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 699.16 | 707.09 | 691.30 | 692.45 | 34,755 | -4.92(-0.71%) |
Jun 28, 2018 | 684.37 | 697.54 | 684.37 | 697.37 | 20,163 | +11.57(+1.69%) |
Jun 27, 2018 | 692.17 | 699.97 | 684.15 | 685.80 | 37,043 | -5.28(-0.76%) |
Jun 26, 2018 | 683.41 | 695.76 | 679.89 | 691.08 | 29,527 | +7.64(+1.12%) |
Jun 25, 2018 | 692.01 | 693.49 | 680.44 | 683.44 | 33,527 | -7.74(-1.12%) |
Jun 22, 2018 | 680.75 | 694.25 | 678.00 | 691.18 | 61,387 | +14.30(+2.11%) |
Jun 21, 2018 | 676.86 | 680.84 | 675.19 | 676.89 | 54,058 | -0.72(-0.11%) |
Jun 20, 2018 | 670.96 | 681.17 | 670.96 | 677.60 | 31,285 | +8.49(+1.27%) |
Jun 19, 2018 | 667.25 | 673.48 | 665.86 | 669.11 | 81,960 | -2.46(-0.37%) |
Jun 18, 2018 | 661.29 | 672.85 | 660.05 | 671.58 | 66,600 | +8.46(+1.28%) |
Jun 15, 2018 | 664.24 | 654.40 | 663.12 | 71,189 | +6.02(+0.92%) | |
Jun 14, 2018 | 652.51 | 662.25 | 652.51 | 657.10 | 73,086 | +5.33(+0.82%) |
Jun 13, 2018 | 651.48 | 656.48 | 650.21 | 651.78 | 44,879 | -0.50(-0.08%) |
Jun 12, 2018 | 653.46 | 657.25 | 644.45 | 652.28 | 67,187 | -0.94(-0.14%) |
Jun 11, 2018 | 645.81 | 657.27 | 642.14 | 653.22 | 79,987 | +9.57(+1.49%) |
Jun 08, 2018 | 639.88 | 648.74 | 639.39 | 643.66 | 61,787 | +3.42(+0.53%) |
Jun 07, 2018 | 626.11 | 642.13 | 626.11 | 640.24 | 96,632 | +14.64(+2.34%) |
Jun 06, 2018 | 628.06 | 625.60 | 68,074 | +10.42(+1.69%) | ||
Jun 05, 2018 | 615.52 | 618.37 | 609.52 | 615.18 | 48,359 | -2.29(-0.37%) |
Jun 04, 2018 | 616.60 | 622.62 | 614.51 | 617.47 | 52,334 | +2.27(+0.37%) |
Jun 01, 2018 | 616.41 | 620.02 | 611.98 | 615.20 | 34,468 | +2.12(+0.35%) |
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%) |