Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 209.00 | 212.00 | 203.00 | 204.00 | 13,781 | -4.50(-2.16%) |
May 30, 2018 | 202.00 | 211.00 | 201.50 | 208.50 | 25,908 | +6.50(+3.22%) |
May 29, 2018 | 200.50 | 202.00 | 196.50 | 202.00 | 15,498 | +0.25(+0.12%) |
May 25, 2018 | 201.75 | 201.75 | 201.75 | 0 | -2.75(-1.34%) | |
May 24, 2018 | 208.50 | 210.00 | 203.50 | 204.50 | 15,097 | -5.50(-2.62%) |
May 23, 2018 | 212.00 | 215.00 | 209.50 | 210.00 | 17,025 | -4.00(-1.87%) |
May 22, 2018 | 218.50 | 218.50 | 209.00 | 214.00 | 32,406 | -5.50(-2.51%) |
May 21, 2018 | 216.00 | 224.00 | 215.00 | 219.50 | 42,381 | +3.50(+1.62%) |
May 18, 2018 | 223.50 | 223.50 | 214.93 | 216.00 | 28,313 | -5.50(-2.48%) |
May 17, 2018 | 217.00 | 222.50 | 216.50 | 221.50 | 38,330 | +5.00(+2.31%) |
May 16, 2018 | 203.50 | 221.00 | 203.50 | 216.50 | 52,307 | +15.50(+7.71%) |
May 15, 2018 | 198.50 | 204.50 | 198.00 | 201.00 | 18,854 | +1.00(+0.50%) |
May 14, 2018 | 198.00 | 204.50 | 197.65 | 200.00 | 40,268 | +1.00(+0.50%) |
May 11, 2018 | 190.00 | 200.00 | 185.00 | 199.00 | 82,345 | +8.75(+4.60%) |
May 10, 2018 | 207.50 | 212.11 | 190.00 | 190.25 | 122,099 | -34.25(-15.26%) |
May 09, 2018 | 225.00 | 226.50 | 221.00 | 224.50 | 16,299 | +0.50(+0.22%) |
May 08, 2018 | 222.00 | 225.00 | 220.00 | 224.00 | 32,273 | +1.50(+0.67%) |
May 07, 2018 | 222.50 | 228.00 | 220.50 | 222.50 | 11,236 | +2.50(+1.14%) |
May 04, 2018 | 220.00 | 224.00 | 215.50 | 220.00 | 15,641 | +0.50(+0.23%) |
May 03, 2018 | 220.50 | 224.50 | 215.05 | 219.50 | 16,752 | -1.50(-0.68%) |
May 02, 2018 | 219.00 | 224.00 | 219.00 | 221.00 | 18,070 | +1.00(+0.45%) |
May 01, 2018 | 223.00 | 225.50 | 218.00 | 220.00 | 14,725 | -2.00(-0.90%) |
Apr 30, 2018 | 231.00 | 231.00 | 220.50 | 222.00 | 15,146 | -8.50(-3.69%) |
Apr 27, 2018 | 232.00 | 232.50 | 227.00 | 230.50 | 12,362 | -2.00(-0.86%) |
Apr 26, 2018 | 236.00 | 239.00 | 231.31 | 232.50 | 10,650 | -1.00(-0.43%) |
Apr 25, 2018 | 243.50 | 246.00 | 232.50 | 233.50 | 11,291 | -11.00(-4.50%) |
Apr 24, 2018 | 248.50 | 251.50 | 241.50 | 244.50 | 13,306 | -2.00(-0.81%) |
Apr 23, 2018 | 245.00 | 253.50 | 244.00 | 246.50 | 11,783 | +1.50(+0.61%) |
Apr 20, 2018 | 242.50 | 248.00 | 242.00 | 245.00 | 16,007 | +1.50(+0.62%) |
Apr 19, 2018 | 248.00 | 249.25 | 242.50 | 243.50 | 8,658 | -6.00(-2.40%) |
Apr 18, 2018 | 247.00 | 252.50 | 245.50 | 249.50 | 20,082 | +2.50(+1.01%) |
Apr 17, 2018 | 243.50 | 247.50 | 239.50 | 247.00 | 9,883 | +4.00(+1.65%) |
Apr 16, 2018 | 244.50 | 249.00 | 237.59 | 243.00 | 13,341 | +1.00(+0.41%) |
Apr 13, 2018 | 245.00 | 248.00 | 240.50 | 242.00 | 14,204 | -1.50(-0.62%) |
Apr 12, 2018 | 246.50 | 250.00 | 242.00 | 243.50 | 15,570 | -1.50(-0.61%) |
Apr 11, 2018 | 240.00 | 246.50 | 237.50 | 245.00 | 14,793 | +3.00(+1.24%) |
Apr 10, 2018 | 237.50 | 247.50 | 237.50 | 242.00 | 25,865 | +8.00(+3.42%) |
Apr 09, 2018 | 235.00 | 241.00 | 233.00 | 234.00 | 23,457 | +1.50(+0.65%) |
Apr 06, 2018 | 230.50 | 237.50 | 229.50 | 232.50 | 32,307 | +0.50(+0.22%) |
Apr 05, 2018 | 234.50 | 234.50 | 229.00 | 232.00 | 15,863 | -1.00(-0.43%) |
Apr 04, 2018 | 222.00 | 235.50 | 221.00 | 233.00 | 17,831 | +8.00(+3.56%) |
Apr 03, 2018 | 223.50 | 227.50 | 220.00 | 225.00 | 19,210 | +2.50(+1.12%) |
Apr 02, 2018 | 228.50 | 228.50 | 220.00 | 222.50 | 18,504 | -6.00(-2.63%) |
Mar 29, 2018 | 228.50 | 228.50 | 228.50 | 0 | +3.00(+1.33%) | |
Mar 28, 2018 | 227.50 | 231.50 | 224.00 | 225.50 | 11,161 | -1.00(-0.44%) |
Mar 27, 2018 | 234.50 | 237.00 | 225.00 | 226.50 | 24,053 | -6.00(-2.58%) |
Mar 26, 2018 | 238.00 | 239.00 | 226.50 | 232.50 | 23,700 | -0.50(-0.21%) |
Mar 23, 2018 | 242.50 | 250.00 | 233.00 | 233.00 | 23,188 | -9.50(-3.92%) |
Mar 22, 2018 | 240.00 | 246.50 | 233.00 | 242.50 | 24,545 | -5.00(-2.02%) |
Mar 21, 2018 | 248.00 | 251.50 | 242.00 | 247.50 | 18,328 | +0.00(+0.00%) |
Mar 20, 2018 | 253.00 | 260.00 | 246.00 | 247.50 | 19,731 | -4.50(-1.79%) |
Mar 19, 2018 | 254.50 | 255.75 | 245.00 | 252.00 | 20,950 | -2.50(-0.98%) |
Mar 16, 2018 | 252.50 | 266.00 | 252.50 | 254.50 | 33,890 | +2.50(+0.99%) |
Mar 15, 2018 | 259.00 | 262.00 | 250.00 | 252.00 | 23,563 | -7.00(-2.70%) |
Mar 14, 2018 | 255.00 | 263.95 | 255.00 | 259.00 | 16,476 | +5.00(+1.97%) |
Mar 13, 2018 | 275.50 | 276.50 | 253.00 | 254.00 | 20,205 | -19.00(-6.96%) |
Mar 12, 2018 | 269.00 | 275.50 | 266.00 | 273.00 | 17,268 | +4.50(+1.68%) |
Mar 09, 2018 | 266.00 | 274.50 | 263.50 | 268.50 | 25,462 | +4.50(+1.70%) |
Mar 08, 2018 | 267.50 | 273.90 | 261.50 | 264.00 | 14,267 | -3.50(-1.31%) |
Mar 07, 2018 | 256.00 | 269.00 | 256.00 | 267.50 | 25,172 | +8.00(+3.08%) |
Mar 06, 2018 | 260.50 | 262.95 | 254.50 | 259.50 | 15,292 | +1.00(+0.39%) |
Mar 05, 2018 | 250.50 | 263.00 | 250.00 | 258.50 | 22,086 | +6.00(+2.38%) |
Mar 02, 2018 | 248.00 | 257.00 | 244.00 | 252.50 | 23,970 | +0.00(+0.00%) |