Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 433.00 | 437.60 | 429.28 | 431.37 | 1,027,550 | +3.01(+0.70%) |
Jun 28, 2018 | 434.55 | 438.87 | 415.06 | 428.36 | 2,254,095 | -28.88(-6.32%) |
Jun 27, 2018 | 460.00 | 467.51 | 455.20 | 457.24 | 628,409 | -4.46(-0.97%) |
Jun 26, 2018 | 455.46 | 465.15 | 455.00 | 461.70 | 907,727 | +7.53(+1.66%) |
Jun 25, 2018 | 467.00 | 467.65 | 450.58 | 454.17 | 794,048 | -15.77(-3.36%) |
Jun 22, 2018 | 469.19 | 474.46 | 464.08 | 469.94 | 663,554 | +6.78(+1.46%) |
Jun 21, 2018 | 468.60 | 473.96 | 462.74 | 463.16 | 506,903 | -2.34(-0.50%) |
Jun 20, 2018 | 469.30 | 470.76 | 462.16 | 465.50 | 372,737 | -3.72(-0.79%) |
Jun 19, 2018 | 464.30 | 471.20 | 464.00 | 469.22 | 554,126 | +0.76(+0.16%) |
Jun 18, 2018 | 459.02 | 472.31 | 458.59 | 468.46 | 551,154 | +6.45(+1.40%) |
Jun 15, 2018 | 465.45 | 460.44 | 462.01 | 544,926 | +1.57(+0.34%) | |
Jun 14, 2018 | 459.32 | 461.40 | 454.40 | 460.44 | 493,962 | +3.14(+0.69%) |
Jun 13, 2018 | 466.91 | 469.42 | 456.95 | 457.30 | 549,503 | -9.00(-1.93%) |
Jun 12, 2018 | 466.44 | 469.42 | 462.44 | 466.30 | 715,457 | -0.34(-0.07%) |
Jun 11, 2018 | 452.82 | 470.00 | 452.82 | 466.64 | 1,128,475 | +13.26(+2.92%) |
Jun 08, 2018 | 448.99 | 459.65 | 446.91 | 453.38 | 1,388,187 | +5.10(+1.14%) |
Jun 07, 2018 | 454.91 | 457.75 | 446.58 | 448.28 | 509,564 | -5.54(-1.22%) |
Jun 06, 2018 | 452.13 | 453.82 | 724,648 | +0.48(+0.11%) | ||
Jun 05, 2018 | 444.69 | 456.00 | 442.47 | 453.34 | 719,302 | +9.51(+2.14%) |
Jun 04, 2018 | 441.66 | 444.50 | 438.08 | 443.83 | 570,283 | +5.21(+1.19%) |
Jun 01, 2018 | 431.59 | 439.94 | 430.96 | 438.62 | 640,892 | +8.44(+1.96%) |
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%) |