Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 178.80 | 183.00 | 177.40 | 180.60 | 23,260 | +1.40(+0.78%) |
May 30, 2018 | 175.50 | 182.40 | 175.50 | 179.20 | 25,438 | +2.60(+1.47%) |
May 29, 2018 | 168.70 | 178.20 | 167.00 | 176.60 | 40,503 | +6.50(+3.82%) |
May 25, 2018 | 170.10 | 170.10 | 170.10 | 0 | -0.10(-0.06%) | |
May 24, 2018 | 173.30 | 175.10 | 168.80 | 170.20 | 34,187 | -3.20(-1.85%) |
May 23, 2018 | 171.10 | 177.20 | 170.00 | 173.40 | 32,226 | +1.80(+1.05%) |
May 22, 2018 | 173.10 | 175.70 | 169.00 | 171.60 | 34,841 | -1.10(-0.64%) |
May 21, 2018 | 171.10 | 173.70 | 165.70 | 172.70 | 31,813 | +2.90(+1.71%) |
May 18, 2018 | 170.40 | 174.80 | 168.30 | 169.80 | 38,616 | -0.20(-0.12%) |
May 17, 2018 | 167.80 | 173.20 | 165.70 | 170.00 | 41,401 | +2.60(+1.55%) |
May 16, 2018 | 166.20 | 170.20 | 165.40 | 167.40 | 36,272 | +1.20(+0.72%) |
May 15, 2018 | 167.70 | 170.70 | 163.30 | 166.20 | 29,761 | -2.10(-1.25%) |
May 14, 2018 | 169.50 | 171.60 | 164.50 | 168.30 | 57,706 | +2.90(+1.75%) |
May 11, 2018 | 172.10 | 174.15 | 156.50 | 165.40 | 138,788 | -6.90(-4.00%) |
May 10, 2018 | 171.30 | 180.90 | 167.80 | 172.30 | 120,861 | +5.20(+3.11%) |
May 09, 2018 | 164.90 | 172.75 | 164.70 | 167.10 | 100,895 | +2.60(+1.58%) |
May 08, 2018 | 162.20 | 166.50 | 161.60 | 164.50 | 95,453 | +1.00(+0.61%) |
May 07, 2018 | 160.10 | 165.90 | 156.70 | 163.50 | 72,412 | +3.80(+2.38%) |
May 04, 2018 | 158.10 | 160.90 | 154.40 | 159.70 | 118,916 | +0.70(+0.44%) |
May 03, 2018 | 159.00 | 162.60 | 153.20 | 159.00 | 550,289 | +12.80(+8.76%) |
May 02, 2018 | 135.50 | 149.30 | 133.90 | 146.20 | 118,325 | +10.70(+7.90%) |
May 01, 2018 | 131.20 | 136.50 | 127.40 | 135.50 | 61,496 | +3.70(+2.81%) |
Apr 30, 2018 | 120.40 | 133.70 | 117.30 | 131.80 | 109,242 | -3.40(-2.51%) |
Apr 27, 2018 | 140.00 | 140.50 | 132.20 | 135.20 | 43,851 | +2.30(+1.73%) |
Apr 26, 2018 | 130.10 | 135.80 | 130.00 | 132.90 | 34,422 | +3.00(+2.31%) |
Apr 25, 2018 | 138.00 | 140.00 | 127.50 | 129.90 | 67,796 | -7.90(-5.73%) |
Apr 24, 2018 | 131.10 | 138.30 | 129.90 | 137.80 | 45,736 | +5.20(+3.92%) |
Apr 23, 2018 | 128.30 | 138.60 | 125.00 | 132.60 | 93,223 | +4.20(+3.27%) |
Apr 20, 2018 | 121.00 | 129.90 | 116.86 | 128.40 | 97,986 | +8.60(+7.18%) |
Apr 19, 2018 | 125.00 | 127.00 | 112.50 | 119.80 | 198,498 | +9.30(+8.42%) |
Apr 18, 2018 | 102.50 | 115.00 | 101.60 | 110.50 | 44,823 | +7.90(+7.70%) |
Apr 17, 2018 | 107.50 | 107.50 | 101.80 | 102.60 | 12,720 | -3.40(-3.21%) |
Apr 16, 2018 | 104.20 | 107.50 | 102.00 | 106.00 | 22,218 | +2.90(+2.81%) |
Apr 13, 2018 | 100.90 | 104.60 | 98.85 | 103.10 | 16,087 | +2.50(+2.49%) |
Apr 12, 2018 | 97.00 | 101.20 | 95.60 | 100.60 | 26,408 | +4.40(+4.57%) |
Apr 11, 2018 | 94.80 | 98.90 | 94.80 | 96.20 | 12,917 | +1.20(+1.26%) |
Apr 10, 2018 | 92.80 | 95.80 | 92.80 | 95.00 | 22,656 | +3.10(+3.37%) |
Apr 09, 2018 | 92.80 | 95.20 | 91.60 | 91.90 | 28,865 | -0.70(-0.76%) |
Apr 06, 2018 | 92.50 | 94.10 | 91.60 | 92.60 | 15,765 | -0.90(-0.96%) |
Apr 05, 2018 | 93.70 | 94.90 | 91.45 | 93.50 | 36,962 | +0.60(+0.65%) |
Apr 04, 2018 | 91.70 | 95.20 | 90.70 | 92.90 | 21,601 | +0.30(+0.32%) |
Apr 03, 2018 | 95.50 | 96.70 | 92.30 | 92.60 | 14,667 | -2.10(-2.22%) |
Apr 02, 2018 | 95.70 | 97.50 | 94.50 | 94.70 | 10,132 | -1.90(-1.97%) |
Mar 29, 2018 | 96.60 | 96.60 | 96.60 | 0 | +6.00(+6.62%) | |
Mar 28, 2018 | 90.70 | 91.50 | 88.00 | 90.60 | 7,958 | +0.00(+0.00%) |
Mar 27, 2018 | 95.00 | 98.80 | 89.89 | 90.60 | 15,140 | -4.30(-4.53%) |
Mar 26, 2018 | 92.60 | 95.40 | 87.90 | 94.90 | 21,572 | +3.40(+3.72%) |
Mar 23, 2018 | 97.40 | 97.40 | 90.00 | 91.50 | 33,659 | -6.10(-6.25%) |
Mar 22, 2018 | 103.90 | 105.30 | 96.20 | 97.60 | 31,019 | -4.80(-4.69%) |
Mar 21, 2018 | 104.80 | 105.90 | 99.90 | 102.40 | 24,381 | -2.10(-2.01%) |
Mar 20, 2018 | 103.30 | 105.10 | 101.20 | 104.50 | 27,259 | +0.90(+0.87%) |
Mar 19, 2018 | 101.70 | 105.20 | 101.30 | 103.60 | 14,161 | +2.00(+1.97%) |
Mar 16, 2018 | 97.90 | 103.30 | 97.40 | 101.60 | 15,262 | +3.60(+3.67%) |
Mar 15, 2018 | 97.60 | 101.10 | 95.50 | 98.00 | 19,539 | +0.80(+0.82%) |
Mar 14, 2018 | 105.00 | 105.00 | 93.80 | 97.20 | 52,862 | -3.10(-3.09%) |
Mar 13, 2018 | 104.10 | 105.90 | 99.50 | 100.30 | 22,246 | -3.50(-3.37%) |
Mar 12, 2018 | 103.70 | 105.70 | 100.90 | 103.80 | 34,465 | +0.70(+0.68%) |
Mar 09, 2018 | 101.70 | 103.20 | 98.60 | 103.10 | 11,268 | +2.00(+1.98%) |
Mar 08, 2018 | 102.50 | 103.00 | 98.20 | 101.10 | 12,760 | -0.60(-0.59%) |
Mar 07, 2018 | 98.70 | 102.90 | 97.00 | 101.70 | 18,824 | +2.80(+2.83%) |
Mar 06, 2018 | 104.50 | 106.80 | 96.90 | 98.90 | 26,002 | -5.90(-5.63%) |
Mar 05, 2018 | 97.40 | 106.40 | 97.40 | 104.80 | 23,900 | +7.40(+7.60%) |
Mar 02, 2018 | 95.50 | 99.80 | 94.70 | 97.40 | 18,070 | +1.20(+1.25%) |