Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 326.70 | 331.65 | 316.50 | 323.70 | 5,224 | -1.05(-0.32%) |
May 30, 2018 | 309.30 | 328.05 | 308.55 | 324.75 | 6,443 | +19.20(+6.28%) |
May 29, 2018 | 283.35 | 306.75 | 283.35 | 305.55 | 8,506 | +21.30(+7.49%) |
May 25, 2018 | 284.25 | 284.25 | 284.25 | 0 | -3.45(-1.20%) | |
May 24, 2018 | 293.10 | 299.10 | 285.90 | 287.70 | 5,686 | -6.75(-2.29%) |
May 23, 2018 | 309.00 | 311.55 | 292.65 | 294.45 | 9,917 | -14.55(-4.71%) |
May 22, 2018 | 307.65 | 314.85 | 294.75 | 309.00 | 15,489 | +1.50(+0.49%) |
May 21, 2018 | 345.75 | 350.10 | 292.20 | 307.50 | 35,462 | -20.85(-6.35%) |
May 18, 2018 | 341.25 | 344.24 | 324.15 | 328.35 | 7,887 | -12.30(-3.61%) |
May 17, 2018 | 353.25 | 354.26 | 339.18 | 340.65 | 9,091 | -11.85(-3.36%) |
May 16, 2018 | 349.80 | 363.75 | 344.80 | 352.50 | 12,799 | +4.95(+1.42%) |
May 15, 2018 | 321.15 | 348.60 | 319.20 | 347.55 | 10,446 | +22.95(+7.07%) |
May 14, 2018 | 339.45 | 351.90 | 315.45 | 324.60 | 9,651 | -12.30(-3.65%) |
May 11, 2018 | 335.40 | 347.62 | 305.25 | 336.90 | 23,624 | +0.45(+0.13%) |
May 10, 2018 | 294.00 | 367.35 | 294.00 | 336.45 | 40,147 | +34.65(+11.48%) |
May 09, 2018 | 261.00 | 307.50 | 261.00 | 301.80 | 30,812 | +43.35(+16.77%) |
May 08, 2018 | 265.35 | 265.50 | 250.35 | 258.45 | 6,982 | -8.55(-3.20%) |
May 07, 2018 | 283.05 | 304.35 | 259.20 | 267.00 | 17,781 | -16.05(-5.67%) |
May 04, 2018 | 248.25 | 286.05 | 241.86 | 283.05 | 15,482 | +41.55(+17.20%) |
May 03, 2018 | 231.60 | 242.80 | 225.75 | 241.50 | 10,245 | +9.15(+3.94%) |
May 02, 2018 | 219.15 | 234.90 | 219.15 | 232.35 | 9,061 | +12.45(+5.66%) |
May 01, 2018 | 213.75 | 221.94 | 209.10 | 219.90 | 6,820 | +5.10(+2.37%) |
Apr 30, 2018 | 200.70 | 220.50 | 196.50 | 214.80 | 9,101 | +13.95(+6.95%) |
Apr 27, 2018 | 200.85 | 203.10 | 195.30 | 200.85 | 25,594 | -0.45(-0.22%) |
Apr 26, 2018 | 208.95 | 208.95 | 196.80 | 201.30 | 17,076 | -7.35(-3.52%) |
Apr 25, 2018 | 193.80 | 210.00 | 185.85 | 208.65 | 21,219 | +13.95(+7.16%) |
Apr 24, 2018 | 192.30 | 197.70 | 187.50 | 194.70 | 22,343 | +2.70(+1.41%) |
Apr 23, 2018 | 187.50 | 208.95 | 182.55 | 192.00 | 29,038 | +4.80(+2.56%) |
Apr 20, 2018 | 161.70 | 189.75 | 161.70 | 187.20 | 28,233 | +24.45(+15.02%) |
Apr 19, 2018 | 159.45 | 163.05 | 157.50 | 162.75 | 14,136 | +1.65(+1.02%) |
Apr 18, 2018 | 160.35 | 162.60 | 155.55 | 161.10 | 12,471 | +2.70(+1.70%) |
Apr 17, 2018 | 155.70 | 159.75 | 151.50 | 158.40 | 14,588 | +3.75(+2.42%) |
Apr 16, 2018 | 153.90 | 157.97 | 150.30 | 154.65 | 11,806 | +1.65(+1.08%) |
Apr 13, 2018 | 151.65 | 154.65 | 149.78 | 153.00 | 16,188 | +1.95(+1.29%) |
Apr 12, 2018 | 150.75 | 155.40 | 149.70 | 151.05 | 12,015 | +0.30(+0.20%) |
Apr 11, 2018 | 149.85 | 156.38 | 142.95 | 150.75 | 17,691 | +1.20(+0.80%) |
Apr 10, 2018 | 148.95 | 151.50 | 142.50 | 149.55 | 21,161 | +1.80(+1.22%) |
Apr 09, 2018 | 144.00 | 156.90 | 138.30 | 147.75 | 27,811 | +4.65(+3.25%) |
Apr 06, 2018 | 142.80 | 145.05 | 138.75 | 143.10 | 9,572 | -0.60(-0.42%) |
Apr 05, 2018 | 136.05 | 145.50 | 128.70 | 143.70 | 30,029 | +8.70(+6.44%) |
Apr 04, 2018 | 119.85 | 135.60 | 117.45 | 135.00 | 16,035 | +13.50(+11.11%) |
Apr 03, 2018 | 110.85 | 123.00 | 107.92 | 121.50 | 16,597 | +11.55(+10.50%) |
Apr 02, 2018 | 112.50 | 112.50 | 102.61 | 109.95 | 21,226 | -2.55(-2.27%) |
Mar 29, 2018 | 112.50 | 112.50 | 112.50 | 0 | +4.65(+4.31%) | |
Mar 28, 2018 | 120.90 | 120.90 | 106.20 | 107.85 | 23,649 | -12.75(-10.57%) |
Mar 27, 2018 | 127.65 | 127.80 | 120.00 | 120.60 | 12,050 | -6.90(-5.41%) |
Mar 26, 2018 | 136.50 | 136.50 | 125.10 | 127.50 | 60,175 | -6.90(-5.13%) |
Mar 23, 2018 | 124.05 | 136.50 | 122.25 | 134.40 | 35,261 | +10.50(+8.47%) |
Mar 22, 2018 | 126.30 | 126.30 | 119.25 | 123.90 | 25,664 | -3.45(-2.71%) |
Mar 21, 2018 | 125.55 | 129.38 | 124.50 | 127.35 | 25,967 | +1.50(+1.19%) |
Mar 20, 2018 | 137.85 | 140.81 | 123.75 | 125.85 | 42,859 | -11.70(-8.51%) |
Mar 19, 2018 | 143.25 | 144.75 | 136.50 | 137.55 | 23,748 | -6.00(-4.18%) |
Mar 16, 2018 | 141.75 | 146.85 | 135.15 | 143.55 | 135,823 | +3.75(+2.68%) |
Mar 15, 2018 | 159.00 | 168.60 | 134.25 | 139.80 | 360,404 | -254.85(-64.58%) |
Mar 14, 2018 | 397.80 | 412.50 | 386.25 | 394.65 | 23,040 | -1.95(-0.49%) |
Mar 13, 2018 | 422.25 | 429.90 | 390.90 | 396.60 | 9,997 | -14.55(-3.54%) |
Mar 12, 2018 | 423.00 | 432.13 | 405.15 | 411.15 | 15,975 | -11.70(-2.77%) |
Mar 09, 2018 | 412.50 | 441.75 | 399.50 | 422.85 | 8,740 | +9.15(+2.21%) |
Mar 08, 2018 | 435.60 | 446.25 | 390.00 | 413.70 | 7,905 | -21.45(-4.93%) |
Mar 07, 2018 | 421.20 | 435.15 | 8,288 | -23.10(-5.04%) | ||
Mar 06, 2018 | 471.75 | 493.35 | 450.68 | 458.25 | 10,382 | -10.35(-2.21%) |
Mar 05, 2018 | 494.85 | 494.85 | 446.40 | 468.60 | 12,502 | -28.95(-5.82%) |
Mar 02, 2018 | 453.30 | 506.10 | 450.00 | 497.55 | 11,711 | +41.55(+9.11%) |