Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 358.20 | 364.20 | 348.40 | 359.20 | 93,687 | +13.40(+3.88%) |
May 30, 2018 | 358.80 | 359.20 | 344.60 | 345.80 | 100,944 | -17.20(-4.74%) |
May 29, 2018 | 360.00 | 372.00 | 358.20 | 363.00 | 119,689 | +9.20(+2.60%) |
May 25, 2018 | 353.80 | 353.80 | 353.80 | 0 | +27.80(+8.53%) | |
May 24, 2018 | 326.00 | 326.60 | 321.40 | 326.00 | 52,390 | +9.20(+2.90%) |
May 23, 2018 | 315.40 | 321.20 | 313.50 | 316.80 | 63,345 | +2.80(+0.89%) |
May 22, 2018 | 310.00 | 314.60 | 306.60 | 314.00 | 75,615 | +3.80(+1.23%) |
May 21, 2018 | 317.80 | 318.40 | 309.60 | 310.20 | 56,207 | -9.60(-3.00%) |
May 18, 2018 | 319.60 | 322.60 | 317.40 | 319.80 | 43,596 | +2.60(+0.82%) |
May 17, 2018 | 315.00 | 321.50 | 311.50 | 317.20 | 67,985 | -1.30(-0.41%) |
May 16, 2018 | 323.40 | 325.60 | 317.80 | 318.50 | 92,595 | -2.90(-0.90%) |
May 15, 2018 | 322.40 | 328.20 | 319.80 | 321.40 | 78,783 | -1.20(-0.37%) |
May 14, 2018 | 326.00 | 326.40 | 321.40 | 322.60 | 43,964 | -5.40(-1.65%) |
May 11, 2018 | 322.80 | 328.62 | 320.20 | 328.00 | 71,670 | +7.00(+2.18%) |
May 10, 2018 | 323.00 | 328.20 | 319.80 | 321.00 | 79,333 | -1.80(-0.56%) |
May 09, 2018 | 328.00 | 328.00 | 321.20 | 322.80 | 110,468 | -15.00(-4.44%) |
May 08, 2018 | 332.80 | 357.00 | 331.80 | 337.80 | 262,449 | +0.80(+0.24%) |
May 07, 2018 | 332.80 | 340.00 | 327.60 | 337.00 | 134,514 | -1.80(-0.53%) |
May 04, 2018 | 351.80 | 351.80 | 336.60 | 338.80 | 115,133 | -13.20(-3.75%) |
May 03, 2018 | 361.60 | 364.40 | 350.40 | 352.00 | 62,365 | -7.60(-2.11%) |
May 02, 2018 | 365.80 | 367.80 | 355.47 | 359.60 | 114,028 | -2.80(-0.77%) |
May 01, 2018 | 358.00 | 368.08 | 357.86 | 362.40 | 93,954 | +9.60(+2.72%) |
Apr 30, 2018 | 362.20 | 362.80 | 342.80 | 352.80 | 120,352 | -3.60(-1.01%) |
Apr 27, 2018 | 358.80 | 359.40 | 353.40 | 356.40 | 57,264 | +1.80(+0.51%) |
Apr 26, 2018 | 351.20 | 359.40 | 350.84 | 354.60 | 54,097 | -2.00(-0.56%) |
Apr 25, 2018 | 359.20 | 366.20 | 355.40 | 356.60 | 85,134 | -2.80(-0.78%) |
Apr 24, 2018 | 351.00 | 361.60 | 344.00 | 359.40 | 86,933 | +11.40(+3.28%) |
Apr 23, 2018 | 363.00 | 365.80 | 347.10 | 348.00 | 103,023 | -8.40(-2.36%) |
Apr 20, 2018 | 362.00 | 363.60 | 352.40 | 356.40 | 92,347 | +0.00(+0.00%) |
Apr 19, 2018 | 347.20 | 358.40 | 345.00 | 356.40 | 97,453 | +4.80(+1.37%) |
Apr 18, 2018 | 360.60 | 364.20 | 350.20 | 351.60 | 151,187 | -25.20(-6.69%) |
Apr 17, 2018 | 384.00 | 385.60 | 375.60 | 376.80 | 62,046 | -1.00(-0.26%) |
Apr 16, 2018 | 373.20 | 380.10 | 372.40 | 377.80 | 78,866 | +8.00(+2.16%) |
Apr 13, 2018 | 371.00 | 372.98 | 365.20 | 369.80 | 66,210 | -2.80(-0.75%) |
Apr 12, 2018 | 378.00 | 383.60 | 371.02 | 372.60 | 114,128 | -3.00(-0.80%) |
Apr 11, 2018 | 384.00 | 387.25 | 367.20 | 375.60 | 132,599 | -11.80(-3.05%) |
Apr 10, 2018 | 401.00 | 401.40 | 386.20 | 387.40 | 112,201 | -30.60(-7.32%) |
Apr 09, 2018 | 422.40 | 424.20 | 413.60 | 418.00 | 46,488 | -18.00(-4.13%) |
Apr 06, 2018 | 416.80 | 438.18 | 414.00 | 436.00 | 89,661 | +21.20(+5.11%) |
Apr 05, 2018 | 416.20 | 420.20 | 408.00 | 414.80 | 53,801 | -0.60(-0.14%) |
Apr 04, 2018 | 432.40 | 434.80 | 414.80 | 415.40 | 112,102 | -0.20(-0.05%) |
Apr 03, 2018 | 417.40 | 421.60 | 412.60 | 415.60 | 60,326 | -4.80(-1.14%) |
Apr 02, 2018 | 406.40 | 423.40 | 406.40 | 420.40 | 96,968 | +21.40(+5.36%) |
Mar 29, 2018 | 399.00 | 399.00 | 399.00 | 0 | -3.40(-0.84%) | |
Mar 28, 2018 | 403.60 | 414.00 | 397.20 | 402.40 | 118,204 | +1.20(+0.30%) |
Mar 27, 2018 | 388.00 | 402.82 | 387.80 | 401.20 | 88,927 | +9.00(+2.29%) |
Mar 26, 2018 | 391.00 | 397.60 | 388.80 | 392.20 | 69,483 | +4.20(+1.08%) |
Mar 23, 2018 | 400.20 | 400.60 | 387.00 | 388.00 | 116,406 | -21.40(-5.23%) |
Mar 22, 2018 | 405.40 | 410.20 | 403.20 | 409.40 | 99,453 | +14.40(+3.65%) |
Mar 21, 2018 | 409.20 | 411.80 | 393.40 | 395.00 | 133,343 | -24.80(-5.91%) |
Mar 20, 2018 | 422.60 | 425.60 | 413.40 | 419.80 | 85,260 | -17.60(-4.02%) |
Mar 19, 2018 | 435.60 | 448.40 | 435.40 | 437.40 | 71,389 | +1.20(+0.28%) |
Mar 16, 2018 | 451.60 | 453.80 | 432.60 | 436.20 | 95,890 | -15.60(-3.45%) |
Mar 15, 2018 | 451.40 | 456.80 | 447.15 | 451.80 | 59,047 | -5.20(-1.14%) |
Mar 14, 2018 | 457.00 | 468.20 | 452.20 | 457.00 | 67,395 | -3.20(-0.70%) |
Mar 13, 2018 | 454.40 | 466.00 | 442.00 | 460.20 | 90,532 | +9.00(+1.99%) |
Mar 12, 2018 | 447.80 | 461.00 | 445.60 | 451.20 | 67,599 | +8.60(+1.94%) |
Mar 09, 2018 | 458.20 | 459.20 | 441.60 | 442.60 | 78,903 | -25.40(-5.43%) |
Mar 08, 2018 | 455.80 | 474.00 | 455.60 | 468.00 | 88,023 | +13.80(+3.04%) |
Mar 07, 2018 | 465.20 | 437.60 | 454.20 | 115,803 | +15.00(+3.42%) | |
Mar 06, 2018 | 436.60 | 443.40 | 435.20 | 439.20 | 65,329 | +1.20(+0.27%) |
Mar 05, 2018 | 457.60 | 458.60 | 435.30 | 438.00 | 57,879 | -17.40(-3.82%) |
Mar 02, 2018 | 466.00 | 474.40 | 454.60 | 455.40 | 89,291 | -0.60(-0.13%) |