Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 648.75 | 654.75 | 646.80 | 646.80 | 8,859 | -1.95(-0.30%) |
Jun 28, 2018 | 657.45 | 658.56 | 641.82 | 648.75 | 21,611 | -4.03(-0.62%) |
Jun 27, 2018 | 660.43 | 660.43 | 652.78 | 652.78 | 13,443 | -8.58(-1.30%) |
Jun 26, 2018 | 659.94 | 666.01 | 652.52 | 661.36 | 21,883 | +10.91(+1.68%) |
Jun 25, 2018 | 656.75 | 657.08 | 646.29 | 650.45 | 6,985 | -5.47(-0.83%) |
Jun 22, 2018 | 649.27 | 661.36 | 647.03 | 655.92 | 16,186 | +3.50(+0.54%) |
Jun 21, 2018 | 652.17 | 652.42 | 640.16 | 652.42 | 11,749 | -3.48(-0.53%) |
Jun 20, 2018 | 653.48 | 658.57 | 650.93 | 655.90 | 8,866 | -0.66(-0.10%) |
Jun 19, 2018 | 633.30 | 660.31 | 633.30 | 656.56 | 24,796 | +14.91(+2.32%) |
Jun 18, 2018 | 631.83 | 644.40 | 630.52 | 641.65 | 15,901 | +10.84(+1.72%) |
Jun 15, 2018 | 641.82 | 628.06 | 630.81 | 26,030 | -14.31(-2.22%) | |
Jun 14, 2018 | 651.13 | 651.27 | 643.40 | 645.13 | 5,719 | -5.96(-0.92%) |
Jun 13, 2018 | 651.13 | 652.07 | 641.36 | 651.09 | 15,075 | -0.97(-0.15%) |
Jun 12, 2018 | 651.07 | 653.30 | 648.34 | 652.06 | 8,064 | +0.31(+0.05%) |
Jun 11, 2018 | 659.64 | 659.64 | 650.14 | 651.75 | 14,024 | -7.74(-1.17%) |
Jun 08, 2018 | 650.99 | 662.29 | 650.46 | 659.49 | 17,156 | +7.56(+1.16%) |
Jun 07, 2018 | 640.91 | 659.96 | 635.04 | 651.93 | 32,591 | +14.95(+2.35%) |
Jun 06, 2018 | 623.83 | 636.98 | 33,515 | -6.07(-0.94%) | ||
Jun 05, 2018 | 657.00 | 662.74 | 637.45 | 643.04 | 26,948 | -12.51(-1.91%) |
Jun 04, 2018 | 667.31 | 688.23 | 655.29 | 655.55 | 33,021 | -10.49(-1.58%) |
Jun 01, 2018 | 660.43 | 666.73 | 655.79 | 666.05 | 16,741 | +8.69(+1.32%) |
May 31, 2018 | 643.68 | 658.56 | 642.75 | 657.36 | 22,791 | +12.82(+1.99%) |
May 30, 2018 | 632.62 | 645.55 | 631.68 | 644.54 | 15,006 | +12.95(+2.05%) |
May 29, 2018 | 635.31 | 639.92 | 625.08 | 631.59 | 9,215 | -4.84(-0.76%) |
May 25, 2018 | 636.43 | 636.43 | 636.43 | 0 | -10.88(-1.68%) | |
May 24, 2018 | 637.83 | 651.13 | 636.14 | 647.31 | 18,035 | +3.67(+0.57%) |
May 23, 2018 | 639.03 | 644.52 | 635.31 | 643.64 | 12,906 | +4.81(+0.75%) |
May 22, 2018 | 653.08 | 654.85 | 638.83 | 638.83 | 10,000 | -14.20(-2.18%) |
May 21, 2018 | 643.39 | 657.64 | 643.39 | 653.03 | 23,559 | +17.46(+2.75%) |
May 18, 2018 | 649.27 | 654.85 | 634.39 | 635.57 | 32,112 | -6.34(-0.99%) |
May 17, 2018 | 607.00 | 642.99 | 607.00 | 641.91 | 44,790 | +35.75(+5.90%) |
May 16, 2018 | 585.18 | 608.96 | 582.71 | 606.16 | 22,186 | +28.04(+4.85%) |
May 15, 2018 | 577.64 | 581.05 | 563.75 | 578.12 | 31,649 | +1.49(+0.26%) |
May 14, 2018 | 600.44 | 600.44 | 573.40 | 576.64 | 47,443 | -24.07(-4.01%) |
May 11, 2018 | 612.13 | 617.92 | 595.80 | 600.71 | 19,612 | -9.89(-1.62%) |
May 10, 2018 | 599.97 | 621.18 | 599.97 | 610.60 | 16,517 | +8.87(+1.47%) |
May 09, 2018 | 596.04 | 611.63 | 596.04 | 601.73 | 18,616 | +2.81(+0.47%) |
May 08, 2018 | 606.52 | 617.36 | 586.95 | 598.92 | 32,137 | -6.45(-1.06%) |
May 07, 2018 | 591.25 | 629.87 | 588.80 | 605.37 | 40,051 | +21.10(+3.61%) |
May 04, 2018 | 589.36 | 592.27 | 577.75 | 584.27 | 19,193 | +0.44(+0.07%) |
May 03, 2018 | 579.41 | 595.21 | 579.41 | 583.84 | 28,900 | +6.90(+1.20%) |
May 02, 2018 | 549.80 | 579.50 | 549.80 | 576.93 | 30,331 | +27.40(+4.99%) |
May 01, 2018 | 529.67 | 551.95 | 529.67 | 549.53 | 67,469 | +42.70(+8.42%) |
Apr 30, 2018 | 505.94 | 512.53 | 503.61 | 506.84 | 12,978 | +2.08(+0.41%) |
Apr 27, 2018 | 503.81 | 506.49 | 497.65 | 504.75 | 12,467 | +0.59(+0.12%) |
Apr 26, 2018 | 500.76 | 518.00 | 500.76 | 504.16 | 11,781 | +0.08(+0.02%) |
Apr 25, 2018 | 498.06 | 509.75 | 497.86 | 504.07 | 14,966 | +6.02(+1.21%) |
Apr 24, 2018 | 507.76 | 513.46 | 490.44 | 498.06 | 22,656 | -9.36(-1.84%) |
Apr 23, 2018 | 515.78 | 524.16 | 507.21 | 507.41 | 26,393 | -3.26(-0.64%) |
Apr 20, 2018 | 510.34 | 513.46 | 502.30 | 510.67 | 11,883 | +2.61(+0.51%) |
Apr 19, 2018 | 506.56 | 513.27 | 502.65 | 508.06 | 10,945 | +1.38(+0.27%) |
Apr 18, 2018 | 499.46 | 509.14 | 495.83 | 506.68 | 13,762 | +9.02(+1.81%) |
Apr 17, 2018 | 506.32 | 510.21 | 495.79 | 497.66 | 15,283 | -6.50(-1.29%) |
Apr 16, 2018 | 507.83 | 513.27 | 499.51 | 504.16 | 15,934 | +1.86(+0.37%) |
Apr 13, 2018 | 497.65 | 518.58 | 495.84 | 502.30 | 27,228 | +4.84(+0.97%) |
Apr 12, 2018 | 490.34 | 499.12 | 486.11 | 497.46 | 20,475 | +9.11(+1.86%) |
Apr 11, 2018 | 480.76 | 494.06 | 479.95 | 488.35 | 18,531 | +3.76(+0.78%) |
Apr 10, 2018 | 488.25 | 489.42 | 483.69 | 484.60 | 16,844 | -0.34(-0.07%) |
Apr 09, 2018 | 491.01 | 491.01 | 477.65 | 484.94 | 18,337 | +9.62(+2.02%) |
Apr 06, 2018 | 479.04 | 485.55 | 474.39 | 475.32 | 9,047 | -10.02(-2.06%) |
Apr 05, 2018 | 480.81 | 502.30 | 475.56 | 485.34 | 21,588 | +4.45(+0.92%) |
Apr 04, 2018 | 468.99 | 480.89 | 468.99 | 480.89 | 5,850 | +4.53(+0.95%) |
Apr 03, 2018 | 470.68 | 478.11 | 468.50 | 476.36 | 9,807 | +3.37(+0.71%) |