Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 304.40 | 317.80 | 301.20 | 304.40 | 9,211 | -1.20(-0.39%) |
May 30, 2018 | 302.20 | 309.20 | 298.80 | 305.60 | 10,031 | +3.80(+1.26%) |
May 29, 2018 | 304.00 | 310.00 | 293.40 | 301.80 | 3,993 | -3.20(-1.05%) |
May 25, 2018 | 305.00 | 305.00 | 305.00 | 0 | -9.40(-2.99%) | |
May 24, 2018 | 333.20 | 337.00 | 312.10 | 314.40 | 10,757 | -21.20(-6.32%) |
May 23, 2018 | 341.20 | 341.77 | 329.80 | 335.60 | 4,851 | -7.20(-2.10%) |
May 22, 2018 | 347.40 | 355.60 | 341.60 | 342.80 | 3,473 | -3.80(-1.10%) |
May 21, 2018 | 353.60 | 356.10 | 338.80 | 346.60 | 8,915 | -4.80(-1.37%) |
May 18, 2018 | 349.00 | 355.70 | 347.40 | 351.40 | 8,805 | +3.80(+1.09%) |
May 17, 2018 | 344.40 | 353.20 | 343.40 | 347.60 | 10,823 | +4.60(+1.34%) |
May 16, 2018 | 340.00 | 349.00 | 338.60 | 343.00 | 7,218 | +3.60(+1.06%) |
May 15, 2018 | 338.00 | 340.00 | 334.80 | 339.40 | 3,442 | -1.00(-0.29%) |
May 14, 2018 | 344.80 | 347.80 | 339.40 | 340.40 | 5,009 | -5.00(-1.45%) |
May 11, 2018 | 339.80 | 347.40 | 337.80 | 345.40 | 13,561 | +6.00(+1.77%) |
May 10, 2018 | 334.20 | 345.00 | 318.20 | 339.40 | 13,042 | +8.40(+2.54%) |
May 09, 2018 | 342.60 | 342.60 | 323.22 | 331.00 | 18,967 | -8.60(-2.53%) |
May 08, 2018 | 340.00 | 353.00 | 330.60 | 339.60 | 8,244 | -5.40(-1.57%) |
May 07, 2018 | 337.00 | 356.80 | 337.00 | 345.00 | 3,097 | +11.40(+3.42%) |
May 04, 2018 | 346.60 | 346.60 | 332.00 | 333.60 | 3,995 | -14.60(-4.19%) |
May 03, 2018 | 356.40 | 358.00 | 339.80 | 348.20 | 3,874 | -9.20(-2.57%) |
May 02, 2018 | 362.00 | 366.60 | 356.60 | 357.40 | 2,940 | -5.60(-1.54%) |
May 01, 2018 | 364.40 | 365.00 | 350.20 | 363.00 | 2,747 | -1.40(-0.38%) |
Apr 30, 2018 | 366.60 | 372.00 | 362.00 | 364.40 | 6,445 | -1.00(-0.27%) |
Apr 27, 2018 | 368.80 | 373.80 | 361.80 | 365.40 | 4,661 | -2.20(-0.60%) |
Apr 26, 2018 | 367.60 | 373.40 | 361.20 | 367.60 | 3,363 | +2.00(+0.55%) |
Apr 25, 2018 | 372.80 | 377.40 | 365.00 | 365.60 | 3,732 | -8.60(-2.30%) |
Apr 24, 2018 | 370.80 | 378.50 | 365.40 | 374.20 | 4,671 | +4.40(+1.19%) |
Apr 23, 2018 | 362.80 | 371.51 | 359.40 | 369.80 | 2,270 | +6.00(+1.65%) |
Apr 20, 2018 | 367.00 | 371.10 | 353.90 | 363.80 | 2,479 | -4.80(-1.30%) |
Apr 19, 2018 | 373.40 | 378.00 | 365.80 | 368.60 | 3,269 | -4.00(-1.07%) |
Apr 18, 2018 | 360.40 | 380.00 | 350.00 | 372.60 | 8,315 | +12.60(+3.50%) |
Apr 17, 2018 | 360.00 | 363.90 | 355.60 | 360.00 | 9,930 | +2.20(+0.61%) |
Apr 16, 2018 | 358.20 | 360.50 | 351.40 | 357.80 | 2,027 | +1.40(+0.39%) |
Apr 13, 2018 | 356.80 | 360.80 | 350.60 | 356.40 | 2,562 | +0.60(+0.17%) |
Apr 12, 2018 | 351.60 | 358.80 | 341.19 | 355.80 | 5,145 | +6.00(+1.72%) |
Apr 11, 2018 | 335.20 | 351.70 | 311.20 | 349.80 | 2,605 | +14.20(+4.23%) |
Apr 10, 2018 | 318.80 | 339.00 | 311.30 | 335.60 | 4,311 | +22.20(+7.08%) |
Apr 09, 2018 | 316.20 | 318.20 | 309.80 | 313.40 | 2,444 | +0.00(+0.00%) |
Apr 06, 2018 | 321.60 | 325.80 | 308.00 | 313.40 | 2,814 | -10.80(-3.33%) |
Apr 05, 2018 | 318.60 | 328.20 | 307.20 | 324.20 | 3,410 | +9.00(+2.86%) |
Apr 04, 2018 | 306.60 | 317.40 | 303.20 | 315.20 | 2,135 | +2.00(+0.64%) |
Apr 03, 2018 | 302.80 | 315.20 | 300.20 | 313.20 | 2,624 | +11.60(+3.85%) |
Apr 02, 2018 | 298.00 | 305.20 | 284.00 | 301.60 | 5,167 | +1.60(+0.53%) |
Mar 29, 2018 | 300.00 | 300.00 | 300.00 | 0 | +1.20(+0.40%) | |
Mar 28, 2018 | 305.40 | 311.20 | 290.60 | 298.80 | 6,256 | -6.60(-2.16%) |
Mar 27, 2018 | 321.60 | 322.40 | 288.08 | 305.40 | 2,432 | -15.00(-4.68%) |
Mar 26, 2018 | 319.00 | 333.00 | 299.40 | 320.40 | 6,550 | +7.20(+2.30%) |
Mar 23, 2018 | 329.80 | 336.20 | 312.00 | 313.20 | 6,279 | -14.80(-4.51%) |
Mar 22, 2018 | 334.40 | 347.40 | 327.80 | 328.00 | 4,858 | -11.00(-3.24%) |
Mar 21, 2018 | 328.60 | 342.40 | 314.15 | 339.00 | 5,443 | +11.40(+3.48%) |
Mar 20, 2018 | 334.60 | 339.60 | 326.60 | 327.60 | 3,548 | -6.00(-1.80%) |
Mar 19, 2018 | 340.60 | 342.80 | 329.60 | 333.60 | 6,176 | -8.20(-2.40%) |
Mar 16, 2018 | 328.20 | 351.00 | 320.00 | 341.80 | 11,243 | +14.40(+4.40%) |
Mar 15, 2018 | 322.60 | 331.60 | 311.40 | 327.40 | 4,983 | +8.20(+2.57%) |
Mar 14, 2018 | 343.60 | 343.60 | 310.00 | 319.20 | 16,198 | -26.60(-7.69%) |
Mar 13, 2018 | 358.00 | 358.00 | 344.80 | 345.80 | 4,656 | -9.40(-2.65%) |
Mar 12, 2018 | 353.40 | 358.80 | 317.80 | 355.20 | 5,338 | +1.40(+0.40%) |
Mar 09, 2018 | 347.00 | 369.00 | 327.40 | 353.80 | 23,042 | +42.00(+13.47%) |
Mar 08, 2018 | 314.60 | 316.40 | 305.80 | 311.80 | 3,346 | -0.80(-0.26%) |
Mar 07, 2018 | 309.00 | 323.80 | 306.80 | 312.60 | 4,417 | +0.40(+0.13%) |
Mar 06, 2018 | 306.40 | 313.80 | 299.20 | 312.20 | 5,830 | +6.60(+2.16%) |
Mar 05, 2018 | 298.80 | 314.60 | 295.20 | 305.60 | 8,034 | +6.20(+2.07%) |
Mar 02, 2018 | 288.80 | 302.20 | 281.10 | 299.40 | 5,370 | +8.80(+3.03%) |