Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 256.50 | 262.76 | 255.56 | 259.00 | 617 | +0.50(+0.19%) |
May 30, 2018 | 260.50 | 264.50 | 257.06 | 258.50 | 528 | +0.00(+0.00%) |
May 29, 2018 | 259.50 | 268.00 | 253.00 | 258.50 | 671 | +3.45(+1.35%) |
May 25, 2018 | 255.05 | 255.05 | 255.05 | 0 | -7.95(-3.02%) | |
May 24, 2018 | 280.00 | 282.50 | 258.00 | 263.00 | 1,579 | -22.00(-7.72%) |
May 23, 2018 | 285.00 | 288.00 | 279.00 | 285.00 | 328 | +0.00(+0.00%) |
May 22, 2018 | 274.00 | 294.93 | 274.00 | 285.00 | 2,499 | +7.00(+2.52%) |
May 21, 2018 | 280.00 | 284.95 | 275.50 | 278.00 | 401 | -1.00(-0.36%) |
May 18, 2018 | 275.00 | 280.00 | 274.00 | 279.00 | 699 | +2.00(+0.72%) |
May 17, 2018 | 281.50 | 282.50 | 273.50 | 277.00 | 979 | -1.00(-0.36%) |
May 16, 2018 | 283.00 | 285.00 | 269.00 | 278.00 | 622 | -2.00(-0.71%) |
May 15, 2018 | 281.50 | 285.00 | 280.00 | 280.00 | 475 | -0.50(-0.18%) |
May 14, 2018 | 280.00 | 284.50 | 273.50 | 280.50 | 687 | +3.00(+1.08%) |
May 11, 2018 | 285.00 | 293.45 | 277.50 | 277.50 | 1,366 | -6.00(-2.12%) |
May 10, 2018 | 292.50 | 294.45 | 280.00 | 283.50 | 1,768 | +5.50(+1.98%) |
May 09, 2018 | 276.00 | 321.00 | 275.00 | 278.00 | 6,409 | +2.00(+0.72%) |
May 08, 2018 | 282.50 | 285.00 | 276.00 | 276.00 | 475 | -5.50(-1.95%) |
May 07, 2018 | 290.00 | 290.50 | 275.50 | 281.50 | 478 | -1.00(-0.35%) |
May 04, 2018 | 283.18 | 293.00 | 272.55 | 282.50 | 741 | +5.50(+1.99%) |
May 03, 2018 | 286.00 | 290.00 | 275.50 | 277.00 | 1,042 | -9.00(-3.15%) |
May 02, 2018 | 289.00 | 291.00 | 281.75 | 286.00 | 594 | -5.00(-1.72%) |
May 01, 2018 | 281.50 | 293.50 | 261.30 | 291.00 | 2,212 | +9.00(+3.19%) |
Apr 30, 2018 | 287.00 | 290.26 | 277.00 | 282.00 | 885 | -8.00(-2.76%) |
Apr 27, 2018 | 264.50 | 302.50 | 262.50 | 290.00 | 4,693 | +25.00(+9.43%) |
Apr 26, 2018 | 269.50 | 282.00 | 251.50 | 265.00 | 1,200 | -8.00(-2.93%) |
Apr 25, 2018 | 250.50 | 275.00 | 239.22 | 273.00 | 2,872 | +22.00(+8.76%) |
Apr 24, 2018 | 247.50 | 253.95 | 246.00 | 251.00 | 708 | +4.00(+1.62%) |
Apr 23, 2018 | 270.00 | 270.84 | 240.00 | 247.00 | 2,697 | -22.00(-8.18%) |
Apr 20, 2018 | 280.00 | 282.50 | 267.50 | 269.00 | 2,033 | -17.00(-5.94%) |
Apr 19, 2018 | 286.00 | 292.50 | 278.00 | 286.00 | 1,108 | +0.00(+0.00%) |
Apr 18, 2018 | 290.00 | 294.33 | 281.50 | 286.00 | 1,446 | -1.00(-0.35%) |
Apr 17, 2018 | 275.50 | 291.50 | 273.00 | 287.00 | 2,568 | +12.00(+4.36%) |
Apr 16, 2018 | 283.00 | 298.61 | 270.50 | 275.00 | 3,480 | -6.00(-2.14%) |
Apr 13, 2018 | 310.00 | 310.00 | 280.00 | 281.00 | 4,577 | -25.50(-8.32%) |
Apr 12, 2018 | 299.50 | 319.00 | 299.50 | 306.50 | 5,284 | +7.00(+2.34%) |
Apr 11, 2018 | 290.00 | 309.80 | 288.44 | 299.50 | 3,370 | +11.00(+3.81%) |
Apr 10, 2018 | 297.50 | 323.00 | 277.50 | 288.50 | 6,554 | -21.00(-6.79%) |
Apr 09, 2018 | 330.00 | 342.00 | 306.74 | 309.50 | 4,807 | -33.00(-9.64%) |
Apr 06, 2018 | 349.50 | 377.00 | 317.50 | 342.50 | 14,484 | -2.50(-0.72%) |
Apr 05, 2018 | 345.00 | 364.00 | 300.00 | 345.00 | 12,360 | +10.00(+2.99%) |
Apr 04, 2018 | 435.00 | 435.00 | 331.00 | 335.00 | 28,438 | -113.50(-25.31%) |
Apr 03, 2018 | 424.50 | 554.50 | 388.50 | 448.50 | 194,378 | +16.00(+3.70%) |
Apr 02, 2018 | 280.00 | 534.50 | 270.50 | 432.50 | 347,465 | +260.00(+150.72%) |
Mar 29, 2018 | 172.50 | 172.50 | 172.50 | 0 | -7.50(-4.17%) | |
Mar 28, 2018 | 197.00 | 198.50 | 171.50 | 180.00 | 744 | -15.50(-7.93%) |
Mar 27, 2018 | 197.50 | 200.50 | 190.00 | 195.50 | 833 | -3.00(-1.51%) |
Mar 26, 2018 | 202.50 | 204.50 | 192.50 | 198.50 | 801 | -2.50(-1.24%) |
Mar 23, 2018 | 205.00 | 210.00 | 200.00 | 201.00 | 898 | -9.00(-4.29%) |
Mar 22, 2018 | 205.50 | 216.50 | 202.99 | 210.00 | 426 | +4.50(+2.19%) |
Mar 21, 2018 | 200.00 | 216.00 | 195.50 | 205.50 | 1,005 | +12.00(+6.20%) |
Mar 20, 2018 | 239.00 | 250.50 | 193.50 | 193.50 | 2,468 | -44.00(-18.53%) |
Mar 19, 2018 | 267.00 | 267.00 | 237.50 | 237.50 | 3,924 | -2.00(-0.84%) |
Mar 16, 2018 | 243.00 | 249.76 | 231.00 | 239.50 | 1,988 | -3.50(-1.44%) |
Mar 15, 2018 | 259.50 | 266.00 | 242.53 | 243.00 | 5,228 | -12.00(-4.71%) |
Mar 14, 2018 | 258.00 | 266.00 | 255.00 | 255.00 | 997 | -7.00(-2.67%) |
Mar 13, 2018 | 260.00 | 265.00 | 253.00 | 262.00 | 557 | +2.50(+0.96%) |
Mar 12, 2018 | 260.00 | 262.43 | 250.05 | 259.50 | 649 | -0.50(-0.19%) |
Mar 09, 2018 | 249.00 | 265.00 | 245.50 | 260.00 | 929 | +9.50(+3.79%) |
Mar 08, 2018 | 254.00 | 265.00 | 245.50 | 250.50 | 1,159 | -3.50(-1.38%) |
Mar 07, 2018 | 275.00 | 280.00 | 242.25 | 254.00 | 5,673 | -46.00(-15.33%) |
Mar 06, 2018 | 265.00 | 308.50 | 255.00 | 300.00 | 4,456 | +36.50(+13.85%) |
Mar 05, 2018 | 249.00 | 275.00 | 241.03 | 263.50 | 1,437 | +11.00(+4.36%) |
Mar 02, 2018 | 253.00 | 253.00 | 240.00 | 252.50 | 535 | +2.50(+1.00%) |