Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 253.56 | 253.56 | 235.04 | 252.02 | 145,778 | +6.95(+2.83%) |
May 30, 2018 | 271.32 | 272.48 | 243.15 | 245.07 | 184,243 | -32.81(-11.81%) |
May 29, 2018 | 290.23 | 290.94 | 271.51 | 277.88 | 133,419 | -2.70(-0.96%) |
May 25, 2018 | 280.58 | 280.58 | 280.58 | 0 | +25.09(+9.82%) | |
May 24, 2018 | 258.58 | 262.83 | 249.32 | 255.50 | 129,994 | +10.03(+4.09%) |
May 23, 2018 | 245.46 | 258.58 | 241.22 | 245.46 | 183,234 | +4.25(+1.76%) |
May 22, 2018 | 222.69 | 244.69 | 215.75 | 241.22 | 208,345 | +15.82(+7.02%) |
May 21, 2018 | 236.58 | 238.90 | 224.62 | 225.39 | 105,950 | -16.60(-6.86%) |
May 18, 2018 | 239.28 | 244.30 | 234.31 | 241.99 | 86,997 | +6.95(+2.96%) |
May 17, 2018 | 254.72 | 254.72 | 233.50 | 235.04 | 181,282 | -24.31(-9.37%) |
May 16, 2018 | 266.69 | 271.70 | 257.46 | 259.35 | 102,603 | -5.79(-2.18%) |
May 15, 2018 | 268.62 | 277.49 | 263.21 | 265.14 | 89,985 | -2.32(-0.87%) |
May 14, 2018 | 274.79 | 274.79 | 265.93 | 267.46 | 88,651 | -11.19(-4.02%) |
May 11, 2018 | 272.86 | 280.78 | 268.62 | 278.65 | 95,443 | +6.95(+2.56%) |
May 10, 2018 | 273.25 | 280.58 | 267.86 | 271.70 | 116,692 | -3.86(-1.40%) |
May 09, 2018 | 278.26 | 279.04 | 261.67 | 275.56 | 196,004 | -15.82(-5.43%) |
May 08, 2018 | 311.46 | 334.57 | 291.39 | 291.39 | 179,739 | -18.91(-6.09%) |
May 07, 2018 | 308.37 | 311.84 | 283.67 | 310.30 | 167,352 | -6.56(-2.07%) |
May 04, 2018 | 334.61 | 337.28 | 313.39 | 316.86 | 90,775 | -17.37(-5.20%) |
May 03, 2018 | 324.58 | 343.49 | 321.88 | 334.23 | 124,119 | +15.82(+4.97%) |
May 02, 2018 | 330.37 | 330.37 | 309.91 | 318.40 | 112,205 | -8.88(-2.71%) |
May 01, 2018 | 331.14 | 341.17 | 324.96 | 327.28 | 76,668 | +3.86(+1.19%) |
Apr 30, 2018 | 337.31 | 338.09 | 313.00 | 323.42 | 109,120 | -10.81(-3.23%) |
Apr 27, 2018 | 321.11 | 336.52 | 320.33 | 334.23 | 78,050 | +16.59(+5.22%) |
Apr 26, 2018 | 323.81 | 333.34 | 316.28 | 317.63 | 109,114 | -12.74(-3.86%) |
Apr 25, 2018 | 345.42 | 352.75 | 328.44 | 330.37 | 89,979 | -12.35(-3.60%) |
Apr 24, 2018 | 329.98 | 351.98 | 318.40 | 342.72 | 126,337 | +11.19(+3.38%) |
Apr 23, 2018 | 345.03 | 353.52 | 330.37 | 331.53 | 96,630 | -6.56(-1.94%) |
Apr 20, 2018 | 341.95 | 350.82 | 332.68 | 338.09 | 107,293 | +3.86(+1.15%) |
Apr 19, 2018 | 329.60 | 340.79 | 322.27 | 334.23 | 113,809 | +1.54(+0.46%) |
Apr 18, 2018 | 353.91 | 353.91 | 318.40 | 332.68 | 163,781 | -33.19(-9.07%) |
Apr 17, 2018 | 373.21 | 380.54 | 361.24 | 365.88 | 71,192 | -7.72(-2.07%) |
Apr 16, 2018 | 382.86 | 392.50 | 367.03 | 373.59 | 92,128 | -8.88(-2.32%) |
Apr 13, 2018 | 395.59 | 398.29 | 373.21 | 382.47 | 86,143 | -19.68(-4.89%) |
Apr 12, 2018 | 404.86 | 416.82 | 395.21 | 402.15 | 65,652 | +1.93(+0.48%) |
Apr 11, 2018 | 420.68 | 425.70 | 391.77 | 400.22 | 102,185 | -23.54(-5.56%) |
Apr 10, 2018 | 457.34 | 460.05 | 411.03 | 423.77 | 194,511 | -59.82(-12.37%) |
Apr 09, 2018 | 467.76 | 485.29 | 458.85 | 483.59 | 52,881 | -2.32(-0.48%) |
Apr 06, 2018 | 460.05 | 510.60 | 451.95 | 485.90 | 125,882 | +37.05(+8.25%) |
Apr 05, 2018 | 488.22 | 488.22 | 439.98 | 448.85 | 139,891 | -43.22(-8.78%) |
Apr 04, 2018 | 522.18 | 528.74 | 491.31 | 492.08 | 41,018 | -0.77(-0.16%) |
Apr 03, 2018 | 509.83 | 539.16 | 490.92 | 492.85 | 50,062 | -25.47(-4.91%) |
Apr 02, 2018 | 483.59 | 546.50 | 480.92 | 518.32 | 100,166 | +45.16(+9.54%) |
Mar 29, 2018 | 473.17 | 473.17 | 473.17 | 0 | -41.68(-8.10%) | |
Mar 28, 2018 | 497.48 | 521.80 | 484.36 | 514.85 | 32,799 | +10.42(+2.07%) |
Mar 27, 2018 | 469.69 | 513.69 | 465.45 | 504.43 | 45,099 | +32.81(+6.96%) |
Mar 26, 2018 | 482.43 | 509.83 | 470.08 | 471.62 | 33,616 | -28.17(-5.64%) |
Mar 23, 2018 | 482.43 | 502.50 | 454.26 | 499.80 | 49,070 | +3.47(+0.70%) |
Mar 22, 2018 | 484.36 | 498.25 | 473.55 | 496.32 | 59,397 | +27.40(+5.84%) |
Mar 21, 2018 | 520.64 | 526.93 | 461.20 | 468.92 | 102,401 | -66.38(-12.40%) |
Mar 20, 2018 | 548.81 | 548.81 | 521.02 | 535.30 | 26,754 | -23.60(-4.22%) |
Mar 19, 2018 | 526.91 | 570.85 | 526.91 | 558.90 | 41,738 | +38.55(+7.41%) |
Mar 16, 2018 | 539.25 | 549.23 | 510.34 | 520.36 | 34,401 | -21.20(-3.91%) |
Mar 15, 2018 | 516.12 | 549.65 | 501.28 | 541.56 | 42,292 | +22.74(+4.38%) |
Mar 14, 2018 | 508.02 | 523.83 | 502.63 | 518.82 | 30,363 | +4.24(+0.82%) |
Mar 13, 2018 | 501.47 | 520.36 | 491.06 | 514.58 | 53,513 | +8.10(+1.60%) |
Mar 12, 2018 | 511.49 | 523.33 | 494.16 | 506.48 | 41,073 | -3.47(-0.68%) |
Mar 09, 2018 | 523.06 | 528.98 | 506.10 | 509.95 | 38,630 | -34.30(-6.30%) |
Mar 08, 2018 | 535.39 | 558.52 | 531.92 | 544.26 | 26,889 | +2.31(+0.43%) |
Mar 07, 2018 | 555.43 | 513.80 | 541.94 | 46,845 | +16.19(+3.08%) | |
Mar 06, 2018 | 501.86 | 529.22 | 498.77 | 525.75 | 36,589 | +14.26(+2.79%) |
Mar 05, 2018 | 550.42 | 552.74 | 500.31 | 511.49 | 37,791 | -28.52(-5.28%) |
Mar 02, 2018 | 596.68 | 609.78 | 537.70 | 540.02 | 35,873 | -38.55(-6.66%) |