Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 315.17 | 317.48 | 304.99 | 316.19 | 40,032 | +7.68(+2.49%) |
May 30, 2018 | 331.37 | 332.11 | 304.34 | 308.50 | 73,336 | -31.28(-9.21%) |
May 29, 2018 | 344.51 | 349.14 | 333.82 | 339.79 | 52,488 | +3.05(+0.91%) |
May 25, 2018 | 336.74 | 336.74 | 336.74 | 0 | +24.53(+7.86%) | |
May 24, 2018 | 307.21 | 315.63 | 306.10 | 312.21 | 63,923 | +15.09(+5.08%) |
May 23, 2018 | 301.47 | 309.52 | 296.47 | 297.12 | 71,981 | +0.09(+0.03%) |
May 22, 2018 | 286.01 | 299.25 | 280.02 | 297.02 | 68,776 | +11.01(+3.85%) |
May 21, 2018 | 291.38 | 293.96 | 285.64 | 286.01 | 35,681 | -8.33(-2.83%) |
May 18, 2018 | 288.97 | 294.99 | 288.42 | 294.34 | 53,386 | +6.76(+2.35%) |
May 17, 2018 | 298.60 | 298.60 | 286.48 | 287.58 | 80,243 | -13.42(-4.46%) |
May 16, 2018 | 305.73 | 310.26 | 300.82 | 301.01 | 35,298 | -3.42(-1.12%) |
May 15, 2018 | 306.93 | 311.23 | 303.23 | 304.43 | 35,476 | +0.09(+0.03%) |
May 14, 2018 | 308.78 | 308.78 | 300.52 | 304.34 | 25,894 | -6.39(-2.06%) |
May 11, 2018 | 311.00 | 312.81 | 304.63 | 310.73 | 57,700 | -1.02(-0.33%) |
May 10, 2018 | 315.54 | 319.70 | 309.90 | 311.74 | 54,771 | -7.59(-2.38%) |
May 09, 2018 | 328.59 | 328.59 | 308.13 | 319.33 | 102,004 | -20.64(-6.07%) |
May 08, 2018 | 347.29 | 366.54 | 339.74 | 339.98 | 75,991 | -8.24(-2.37%) |
May 07, 2018 | 341.73 | 350.11 | 325.34 | 348.21 | 73,083 | -1.20(-0.34%) |
May 04, 2018 | 357.28 | 361.82 | 345.71 | 349.42 | 58,802 | -4.91(-1.38%) |
May 03, 2018 | 355.06 | 368.39 | 353.03 | 354.32 | 44,863 | +2.59(+0.74%) |
May 02, 2018 | 360.89 | 360.89 | 343.58 | 351.73 | 70,948 | -4.53(-1.27%) |
May 01, 2018 | 355.62 | 369.32 | 355.62 | 356.26 | 46,440 | +6.20(+1.77%) |
Apr 30, 2018 | 352.01 | 352.01 | 338.31 | 350.06 | 29,637 | +0.19(+0.05%) |
Apr 27, 2018 | 347.84 | 353.58 | 344.97 | 349.88 | 43,495 | +11.57(+3.42%) |
Apr 26, 2018 | 349.69 | 353.21 | 338.12 | 338.31 | 35,682 | -15.92(-4.49%) |
Apr 25, 2018 | 364.60 | 372.83 | 352.76 | 354.23 | 31,309 | -8.52(-2.35%) |
Apr 24, 2018 | 349.69 | 368.39 | 341.55 | 362.74 | 67,095 | +11.39(+3.24%) |
Apr 23, 2018 | 361.91 | 367.26 | 351.36 | 351.36 | 55,006 | -6.67(-1.86%) |
Apr 20, 2018 | 356.36 | 364.60 | 354.97 | 358.02 | 53,288 | +5.28(+1.50%) |
Apr 19, 2018 | 352.65 | 358.95 | 344.88 | 352.75 | 66,234 | -1.30(-0.37%) |
Apr 18, 2018 | 362.10 | 362.10 | 343.99 | 354.04 | 106,100 | -17.40(-4.68%) |
Apr 17, 2018 | 374.31 | 379.13 | 366.35 | 371.44 | 62,763 | -4.44(-1.18%) |
Apr 16, 2018 | 383.85 | 391.16 | 370.61 | 375.89 | 71,723 | -11.57(-2.99%) |
Apr 13, 2018 | 395.60 | 395.97 | 383.01 | 387.46 | 65,033 | -13.14(-3.28%) |
Apr 12, 2018 | 400.23 | 404.77 | 391.53 | 400.60 | 58,263 | -0.27(-0.07%) |
Apr 11, 2018 | 415.60 | 416.89 | 398.01 | 400.87 | 48,827 | -12.97(-3.13%) |
Apr 10, 2018 | 437.35 | 437.35 | 402.64 | 413.84 | 84,815 | -45.45(-9.90%) |
Apr 09, 2018 | 457.06 | 463.45 | 441.33 | 459.29 | 46,307 | -5.83(-1.25%) |
Apr 06, 2018 | 450.12 | 482.61 | 443.46 | 465.12 | 68,675 | +23.79(+5.39%) |
Apr 05, 2018 | 463.73 | 463.73 | 433.00 | 441.33 | 70,321 | -24.99(-5.36%) |
Apr 04, 2018 | 489.55 | 495.20 | 463.73 | 466.32 | 73,968 | +1.76(+0.38%) |
Apr 03, 2018 | 489.55 | 505.10 | 463.54 | 464.56 | 55,244 | -31.47(-6.34%) |
Apr 02, 2018 | 473.17 | 519.36 | 471.32 | 496.03 | 75,850 | +27.31(+5.83%) |