Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 297.50 | 309.75 | 297.50 | 301.00 | 3,975 | +3.50(+1.18%) |
May 30, 2018 | 301.00 | 311.50 | 297.50 | 297.50 | 4,467 | -3.50(-1.16%) |
May 29, 2018 | 301.00 | 305.06 | 294.00 | 301.00 | 4,158 | -3.50(-1.15%) |
May 25, 2018 | 304.50 | 304.50 | 304.50 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 315.00 | 318.50 | 301.00 | 304.50 | 5,506 | -10.50(-3.33%) |
May 23, 2018 | 301.00 | 321.30 | 301.00 | 315.00 | 4,141 | +10.50(+3.45%) |
May 22, 2018 | 301.00 | 315.00 | 301.00 | 304.50 | 5,232 | +0.00(+0.00%) |
May 21, 2018 | 332.50 | 350.00 | 301.00 | 304.50 | 15,827 | -24.50(-7.45%) |
May 18, 2018 | 315.00 | 329.00 | 304.85 | 329.00 | 13,154 | +24.50(+8.05%) |
May 17, 2018 | 287.00 | 304.50 | 283.50 | 304.50 | 9,134 | +19.25(+6.75%) |
May 16, 2018 | 283.50 | 308.00 | 283.50 | 285.25 | 17,463 | +1.75(+0.62%) |
May 15, 2018 | 273.00 | 297.50 | 271.25 | 283.50 | 23,908 | +17.50(+6.58%) |
May 14, 2018 | 273.00 | 273.00 | 262.50 | 266.00 | 6,182 | +0.00(+0.00%) |
May 11, 2018 | 266.00 | 276.50 | 248.50 | 266.00 | 10,508 | -1.75(-0.65%) |
May 10, 2018 | 273.00 | 276.50 | 262.50 | 267.75 | 3,455 | -5.25(-1.92%) |
May 09, 2018 | 269.50 | 276.50 | 262.50 | 273.00 | 5,729 | +3.50(+1.30%) |
May 08, 2018 | 269.50 | 273.00 | 255.50 | 269.50 | 7,263 | +8.75(+3.36%) |
May 07, 2018 | 262.50 | 273.00 | 259.00 | 260.75 | 4,349 | -1.75(-0.67%) |
May 04, 2018 | 259.00 | 266.00 | 253.75 | 262.50 | 2,955 | +0.00(+0.00%) |
May 03, 2018 | 273.00 | 273.00 | 255.50 | 262.50 | 2,712 | -10.50(-3.85%) |
May 02, 2018 | 248.50 | 276.50 | 245.53 | 273.00 | 7,402 | +21.00(+8.33%) |
May 01, 2018 | 252.00 | 255.50 | 245.00 | 252.00 | 3,246 | +0.00(+0.00%) |
Apr 30, 2018 | 245.00 | 255.50 | 245.00 | 252.00 | 4,792 | +7.00(+2.86%) |
Apr 27, 2018 | 248.50 | 252.00 | 241.50 | 245.00 | 3,691 | +0.00(+0.00%) |
Apr 26, 2018 | 255.50 | 255.50 | 241.50 | 245.00 | 4,745 | -10.50(-4.11%) |
Apr 25, 2018 | 245.00 | 255.50 | 241.50 | 255.50 | 4,818 | +7.00(+2.82%) |
Apr 24, 2018 | 266.00 | 269.50 | 246.75 | 248.50 | 7,123 | -14.00(-5.33%) |
Apr 23, 2018 | 283.50 | 285.25 | 262.50 | 262.50 | 4,374 | -10.50(-3.85%) |
Apr 20, 2018 | 269.50 | 287.00 | 266.00 | 273.00 | 6,002 | +0.00(+0.00%) |
Apr 19, 2018 | 266.00 | 273.00 | 259.00 | 273.00 | 3,988 | +7.00(+2.63%) |
Apr 18, 2018 | 266.00 | 276.50 | 259.00 | 266.00 | 9,679 | +3.50(+1.33%) |
Apr 17, 2018 | 252.00 | 266.00 | 252.00 | 262.50 | 4,502 | +7.00(+2.74%) |
Apr 16, 2018 | 259.00 | 261.22 | 245.00 | 255.50 | 3,657 | -3.50(-1.35%) |
Apr 13, 2018 | 269.50 | 269.50 | 252.00 | 259.00 | 4,264 | -12.25(-4.52%) |
Apr 12, 2018 | 273.00 | 278.94 | 266.00 | 271.25 | 5,992 | -1.75(-0.64%) |
Apr 11, 2018 | 248.50 | 276.50 | 246.75 | 273.00 | 8,132 | +22.75(+9.09%) |
Apr 10, 2018 | 245.00 | 258.30 | 241.50 | 250.25 | 9,172 | +7.00(+2.88%) |
Apr 09, 2018 | 238.00 | 248.50 | 228.20 | 243.25 | 7,197 | +1.75(+0.72%) |
Apr 06, 2018 | 241.50 | 244.30 | 234.50 | 241.50 | 3,722 | +1.75(+0.73%) |
Apr 05, 2018 | 238.00 | 248.50 | 227.50 | 239.75 | 7,551 | +1.75(+0.74%) |
Apr 04, 2018 | 238.00 | 241.50 | 234.50 | 238.00 | 4,618 | +0.00(+0.00%) |
Apr 03, 2018 | 238.00 | 241.50 | 234.50 | 238.00 | 3,146 | +0.00(+0.00%) |
Apr 02, 2018 | 245.00 | 245.00 | 232.85 | 238.00 | 4,865 | -7.00(-2.86%) |
Mar 29, 2018 | 245.00 | 245.00 | 245.00 | 0 | +10.50(+4.48%) | |
Mar 28, 2018 | 241.50 | 241.50 | 224.00 | 234.50 | 7,498 | -3.50(-1.47%) |
Mar 27, 2018 | 241.50 | 241.50 | 231.70 | 238.00 | 4,408 | +1.75(+0.74%) |
Mar 26, 2018 | 245.00 | 245.00 | 231.00 | 236.25 | 4,606 | -8.75(-3.57%) |
Mar 23, 2018 | 245.00 | 248.50 | 241.50 | 245.00 | 4,135 | +0.00(+0.00%) |
Mar 22, 2018 | 241.50 | 252.00 | 241.50 | 245.00 | 5,689 | +0.00(+0.00%) |
Mar 21, 2018 | 238.00 | 248.50 | 238.00 | 245.00 | 5,401 | +5.25(+2.19%) |
Mar 20, 2018 | 255.50 | 255.50 | 229.25 | 239.75 | 9,866 | -12.25(-4.86%) |
Mar 19, 2018 | 266.00 | 266.00 | 245.00 | 252.00 | 10,827 | -17.50(-6.49%) |
Mar 16, 2018 | 273.00 | 276.50 | 248.50 | 269.50 | 12,545 | +7.00(+2.67%) |
Mar 15, 2018 | 259.00 | 287.00 | 252.00 | 262.50 | 11,657 | +3.50(+1.35%) |
Mar 14, 2018 | 259.00 | 262.51 | 245.00 | 259.00 | 10,734 | -7.00(-2.63%) |
Mar 13, 2018 | 283.50 | 290.50 | 260.75 | 266.00 | 10,117 | -14.00(-5.00%) |
Mar 12, 2018 | 304.50 | 304.50 | 255.50 | 280.00 | 17,820 | -17.50(-5.88%) |
Mar 09, 2018 | 276.50 | 301.00 | 273.00 | 297.50 | 22,817 | +24.50(+8.97%) |
Mar 08, 2018 | 273.00 | 287.00 | 259.00 | 273.00 | 15,882 | +7.00(+2.63%) |
Mar 07, 2018 | 275.80 | 248.50 | 266.00 | 14,391 | +12.25(+4.83%) | |
Mar 06, 2018 | 238.00 | 262.50 | 231.00 | 253.75 | 16,430 | +15.75(+6.62%) |
Mar 05, 2018 | 227.50 | 238.00 | 220.50 | 238.00 | 9,476 | +12.25(+5.43%) |
Mar 02, 2018 | 234.50 | 235.66 | 221.64 | 225.75 | 8,276 | -12.25(-5.15%) |