Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 257.00 | 263.10 | 246.30 | 258.40 | 85,364 | +14.70(+6.03%) |
May 30, 2018 | 257.80 | 258.00 | 242.30 | 243.70 | 53,304 | -18.80(-7.16%) |
May 29, 2018 | 259.10 | 272.10 | 257.50 | 262.50 | 78,373 | +9.50(+3.75%) |
May 25, 2018 | 253.00 | 253.00 | 253.00 | 0 | +28.80(+12.85%) | |
May 24, 2018 | 224.20 | 224.80 | 219.40 | 224.20 | 56,522 | +9.70(+4.52%) |
May 23, 2018 | 213.10 | 219.29 | 211.40 | 214.50 | 31,850 | +2.60(+1.23%) |
May 22, 2018 | 208.10 | 212.30 | 204.70 | 211.90 | 58,641 | +4.20(+2.02%) |
May 21, 2018 | 215.80 | 216.40 | 207.60 | 207.70 | 50,817 | -10.39(-4.77%) |
May 18, 2018 | 217.80 | 221.00 | 215.20 | 218.09 | 41,098 | +2.99(+1.39%) |
May 17, 2018 | 213.00 | 219.50 | 210.00 | 215.10 | 63,743 | -1.20(-0.55%) |
May 16, 2018 | 221.60 | 223.75 | 216.15 | 216.30 | 50,517 | -3.40(-1.55%) |
May 15, 2018 | 220.90 | 226.60 | 217.90 | 219.70 | 54,237 | -0.80(-0.36%) |
May 14, 2018 | 224.60 | 224.60 | 219.60 | 220.50 | 26,324 | -5.60(-2.48%) |
May 11, 2018 | 221.10 | 226.90 | 218.70 | 226.10 | 49,386 | +6.60(+3.01%) |
May 10, 2018 | 221.20 | 226.50 | 218.19 | 219.50 | 66,485 | -1.50(-0.68%) |
May 09, 2018 | 226.10 | 227.92 | 219.00 | 221.00 | 45,286 | -15.50(-6.55%) |
May 08, 2018 | 231.70 | 256.40 | 230.80 | 236.50 | 152,151 | +0.80(+0.34%) |
May 07, 2018 | 231.80 | 239.00 | 226.40 | 235.70 | 82,692 | -2.20(-0.92%) |
May 04, 2018 | 251.80 | 252.40 | 235.90 | 237.90 | 56,937 | -14.60(-5.78%) |
May 03, 2018 | 262.86 | 266.10 | 251.00 | 252.50 | 26,320 | -8.40(-3.22%) |
May 02, 2018 | 267.80 | 270.00 | 256.50 | 260.90 | 56,655 | -3.50(-1.32%) |
May 01, 2018 | 259.50 | 270.00 | 259.40 | 264.40 | 27,124 | +10.98(+4.33%) |
Apr 30, 2018 | 264.00 | 264.80 | 242.90 | 253.42 | 48,376 | -4.28(-1.66%) |
Apr 27, 2018 | 260.20 | 260.90 | 254.40 | 257.70 | 18,546 | +1.90(+0.74%) |
Apr 26, 2018 | 251.70 | 260.80 | 251.70 | 255.80 | 25,346 | -2.30(-0.89%) |
Apr 25, 2018 | 260.90 | 268.30 | 256.90 | 258.10 | 31,706 | -2.90(-1.11%) |
Apr 24, 2018 | 251.90 | 263.60 | 244.40 | 261.00 | 36,568 | +12.40(+4.99%) |
Apr 23, 2018 | 265.00 | 268.05 | 247.70 | 248.60 | 28,773 | -9.30(-3.61%) |
Apr 20, 2018 | 264.00 | 265.50 | 253.40 | 257.90 | 24,955 | +0.50(+0.19%) |
Apr 19, 2018 | 247.50 | 260.10 | 245.90 | 257.40 | 27,656 | +5.20(+2.06%) |
Apr 18, 2018 | 262.80 | 266.50 | 251.10 | 252.20 | 41,880 | -28.55(-10.17%) |
Apr 17, 2018 | 288.50 | 290.30 | 279.50 | 280.75 | 16,031 | -1.15(-0.41%) |
Apr 16, 2018 | 276.90 | 283.99 | 276.00 | 281.90 | 34,082 | +8.93(+3.27%) |
Apr 13, 2018 | 274.30 | 276.30 | 268.10 | 272.97 | 21,364 | -3.03(-1.10%) |
Apr 12, 2018 | 282.50 | 287.90 | 274.50 | 276.00 | 18,207 | -3.20(-1.15%) |
Apr 11, 2018 | 288.80 | 292.62 | 270.30 | 279.20 | 31,415 | -13.60(-4.64%) |
Apr 10, 2018 | 308.40 | 308.90 | 291.60 | 292.80 | 40,253 | -36.10(-10.98%) |
Apr 09, 2018 | 335.00 | 336.80 | 324.10 | 328.90 | 20,148 | -22.10(-6.30%) |
Apr 06, 2018 | 327.18 | 353.30 | 324.80 | 351.00 | 47,153 | +25.40(+7.80%) |
Apr 05, 2018 | 327.50 | 332.90 | 318.00 | 325.60 | 20,241 | -0.40(-0.12%) |
Apr 04, 2018 | 347.00 | 349.30 | 326.00 | 326.00 | 38,248 | -0.80(-0.24%) |
Apr 03, 2018 | 329.40 | 334.00 | 323.40 | 326.80 | 13,528 | -6.20(-1.86%) |
Apr 02, 2018 | 316.90 | 336.00 | 316.30 | 333.00 | 30,151 | +25.30(+8.22%) |
Mar 29, 2018 | 307.70 | 307.70 | 307.70 | 0 | -4.40(-1.41%) | |
Mar 28, 2018 | 313.70 | 325.13 | 306.10 | 312.10 | 42,979 | +1.90(+0.61%) |
Mar 27, 2018 | 295.20 | 312.75 | 295.00 | 310.20 | 29,753 | +9.50(+3.16%) |
Mar 26, 2018 | 299.10 | 306.20 | 296.30 | 300.70 | 14,274 | +5.20(+1.76%) |
Mar 23, 2018 | 309.70 | 310.70 | 294.45 | 295.50 | 30,297 | -24.90(-7.77%) |
Mar 22, 2018 | 316.10 | 321.20 | 313.20 | 320.40 | 53,513 | +16.60(+5.46%) |
Mar 21, 2018 | 320.30 | 323.50 | 302.10 | 303.80 | 58,809 | -29.10(-8.74%) |