Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 182.40 | 189.79 | 175.69 | 187.20 | 46 | +4.80(+2.63%) |
May 30, 2018 | 178.80 | 199.93 | 177.60 | 182.40 | 88 | -2.40(-1.30%) |
May 29, 2018 | 175.20 | 184.80 | 175.20 | 184.80 | 24 | +3.60(+1.99%) |
May 25, 2018 | 181.20 | 181.20 | 181.20 | 0 | -28.80(-13.71%) | |
May 24, 2018 | 211.20 | 226.94 | 211.20 | 210.00 | 78 | -13.20(-5.91%) |
May 23, 2018 | 216.68 | 231.71 | 216.68 | 223.20 | 48 | -2.40(-1.06%) |
May 22, 2018 | 225.60 | 225.60 | 222.00 | 225.60 | 4 | -0.91(-0.40%) |
May 21, 2018 | 218.11 | 226.51 | 216.01 | 226.51 | 33 | -1.52(-0.67%) |
May 18, 2018 | 235.20 | 235.20 | 207.22 | 228.04 | 7 | +0.04(+0.02%) |
May 17, 2018 | 228.00 | 228.00 | 228.00 | 228.00 | 9 | +1.20(+0.53%) |
May 16, 2018 | 243.60 | 247.22 | 225.60 | 226.80 | 111 | -1.20(-0.53%) |
May 15, 2018 | 222.00 | 246.02 | 218.47 | 228.00 | 136 | +5.99(+2.70%) |
May 14, 2018 | 237.60 | 237.60 | 222.00 | 222.01 | 42 | -4.79(-2.11%) |
May 11, 2018 | 233.40 | 233.40 | 222.01 | 226.80 | 28 | -3.60(-1.56%) |
May 10, 2018 | 233.98 | 238.15 | 226.40 | 230.40 | 21 | -14.40(-5.88%) |
May 09, 2018 | 240.55 | 266.26 | 226.42 | 244.80 | 124 | +3.60(+1.49%) |
May 08, 2018 | 270.00 | 291.94 | 222.60 | 241.20 | 334 | -28.80(-10.67%) |
May 07, 2018 | 216.12 | 270.00 | 206.40 | 270.00 | 471 | +50.62(+23.07%) |
May 04, 2018 | 217.20 | 219.60 | 216.00 | 219.38 | 56 | +2.30(+1.06%) |
May 03, 2018 | 232.80 | 252.60 | 217.20 | 217.08 | 132 | -9.72(-4.29%) |
May 02, 2018 | 205.20 | 234.00 | 205.20 | 226.80 | 73 | +19.91(+9.62%) |
May 01, 2018 | 212.45 | 224.09 | 190.92 | 206.89 | 78 | -7.91(-3.68%) |
Apr 30, 2018 | 223.20 | 223.20 | 211.21 | 214.80 | 23 | +1.20(+0.56%) |
Apr 27, 2018 | 217.20 | 218.40 | 210.00 | 213.60 | 46 | -4.80(-2.20%) |
Apr 26, 2018 | 222.00 | 226.55 | 218.40 | 218.40 | 24 | -3.60(-1.62%) |
Apr 25, 2018 | 222.00 | 222.00 | 222.00 | 222.00 | 7 | -2.40(-1.07%) |
Apr 24, 2018 | 232.80 | 232.80 | 224.40 | 224.40 | 42 | -1.78(-0.79%) |
Apr 23, 2018 | 228.00 | 232.80 | 222.11 | 226.18 | 56 | -11.42(-4.81%) |
Apr 20, 2018 | 238.70 | 238.70 | 227.11 | 237.60 | 12 | +1.32(+0.56%) |
Apr 19, 2018 | 234.00 | 236.28 | 234.00 | 236.28 | 16 | +2.28(+0.97%) |
Apr 18, 2018 | 248.40 | 248.40 | 227.20 | 234.00 | 97 | -16.80(-6.70%) |
Apr 17, 2018 | 237.60 | 254.33 | 234.00 | 250.80 | 90 | +6.00(+2.45%) |
Apr 16, 2018 | 234.14 | 264.00 | 234.00 | 244.80 | 359 | +12.01(+5.16%) |
Apr 13, 2018 | 222.00 | 232.80 | 222.00 | 232.79 | 189 | +2.39(+1.04%) |
Apr 12, 2018 | 230.40 | 231.49 | 218.29 | 230.40 | 22 | -4.80(-2.04%) |
Apr 11, 2018 | 229.20 | 235.20 | 229.20 | 235.20 | 9 | +7.20(+3.16%) |
Apr 10, 2018 | 223.20 | 232.80 | 223.20 | 228.00 | 39 | +2.40(+1.06%) |
Apr 09, 2018 | 236.40 | 236.40 | 222.00 | 225.60 | 97 | -9.60(-4.08%) |
Apr 06, 2018 | 241.20 | 249.60 | 235.20 | 235.20 | 21 | -15.60(-6.22%) |
Apr 05, 2018 | 247.20 | 251.89 | 247.20 | 250.80 | 27 | +9.59(+3.97%) |
Apr 04, 2018 | 259.20 | 223.20 | 241.21 | 165 | -17.99(-6.94%) | |
Apr 03, 2018 | 267.60 | 291.60 | 259.20 | 259.20 | 24 | -9.60(-3.57%) |
Apr 02, 2018 | 284.93 | 304.68 | 256.80 | 268.80 | 98 | +10.80(+4.19%) |
Mar 29, 2018 | 258.00 | 258.00 | 258.00 | 0 | +3.60(+1.42%) | |
Mar 28, 2018 | 243.00 | 256.80 | 243.00 | 254.40 | 114 | -10.80(-4.07%) |
Mar 27, 2018 | 244.90 | 265.20 | 244.80 | 265.20 | 49 | +20.40(+8.33%) |
Mar 26, 2018 | 254.42 | 254.42 | 241.20 | 244.80 | 35 | +1.20(+0.49%) |
Mar 23, 2018 | 241.20 | 251.99 | 240.00 | 243.60 | 50 | +0.00(+0.00%) |
Mar 22, 2018 | 242.40 | 254.60 | 241.20 | 243.60 | 82 | +1.20(+0.50%) |
Mar 21, 2018 | 253.20 | 274.80 | 242.40 | 242.40 | 130 | -7.21(-2.89%) |
Mar 20, 2018 | 271.20 | 286.15 | 249.61 | 249.61 | 116 | -13.19(-5.02%) |
Mar 19, 2018 | 262.80 | 272.40 | 257.99 | 262.80 | 101 | -19.20(-6.81%) |
Mar 16, 2018 | 300.10 | 332.40 | 250.80 | 282.00 | 236 | -3.60(-1.26%) |
Mar 15, 2018 | 324.00 | 324.00 | 282.00 | 285.60 | 190 | -38.40(-11.85%) |
Mar 14, 2018 | 235.20 | 324.00 | 235.20 | 324.00 | 613 | +88.80(+37.76%) |
Mar 13, 2018 | 237.60 | 253.20 | 235.20 | 235.20 | 196 | -10.80(-4.39%) |
Mar 12, 2018 | 241.20 | 267.18 | 241.20 | 246.00 | 71 | -1.20(-0.49%) |
Mar 09, 2018 | 256.80 | 260.40 | 243.60 | 247.20 | 48 | -4.80(-1.90%) |
Mar 08, 2018 | 274.08 | 274.08 | 241.20 | 252.00 | 139 | -9.60(-3.67%) |
Mar 07, 2018 | 249.61 | 264.00 | 247.20 | 261.60 | 131 | +13.20(+5.31%) |
Mar 06, 2018 | 248.40 | 255.60 | 240.00 | 248.40 | 115 | +9.60(+4.02%) |
Mar 05, 2018 | 252.00 | 252.00 | 238.80 | 238.80 | 66 | -6.00(-2.45%) |
Mar 02, 2018 | 234.00 | 280.79 | 234.00 | 244.80 | 424 | +9.97(+4.25%) |