Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 217.60 | 225.60 | 212.80 | 219.20 | 786 | -1.60(-0.72%) |
May 30, 2018 | 236.80 | 242.40 | 211.20 | 220.80 | 2,136 | -17.60(-7.38%) |
May 29, 2018 | 243.20 | 246.40 | 235.20 | 238.40 | 1,849 | -1.60(-0.67%) |
May 25, 2018 | 240.00 | 240.00 | 240.00 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 244.80 | 246.40 | 236.80 | 240.00 | 1,402 | -4.80(-1.96%) |
May 23, 2018 | 239.97 | 244.80 | 230.40 | 244.80 | 9,192 | +0.00(+0.00%) |
May 22, 2018 | 246.40 | 246.40 | 236.00 | 244.80 | 1,181 | -1.60(-0.65%) |
May 21, 2018 | 254.40 | 254.40 | 241.60 | 246.40 | 819 | -3.20(-1.28%) |
May 18, 2018 | 252.80 | 254.40 | 246.40 | 249.60 | 656 | -1.60(-0.64%) |
May 17, 2018 | 246.40 | 254.40 | 244.54 | 251.20 | 1,263 | +6.40(+2.61%) |
May 16, 2018 | 249.60 | 254.40 | 243.20 | 244.80 | 1,574 | -6.40(-2.55%) |
May 15, 2018 | 265.60 | 265.60 | 235.20 | 251.20 | 2,990 | +1.60(+0.64%) |
May 14, 2018 | 262.40 | 262.40 | 243.20 | 249.60 | 1,574 | -4.80(-1.89%) |
May 11, 2018 | 249.60 | 254.40 | 249.60 | 254.40 | 580 | +4.80(+1.92%) |
May 10, 2018 | 243.60 | 251.20 | 243.20 | 249.60 | 1,262 | +1.60(+0.65%) |
May 09, 2018 | 254.40 | 257.60 | 241.60 | 248.00 | 2,492 | -8.00(-3.12%) |
May 08, 2018 | 259.20 | 260.80 | 252.30 | 256.00 | 1,218 | -3.20(-1.23%) |
May 07, 2018 | 262.40 | 270.40 | 256.00 | 259.20 | 3,079 | +4.80(+1.89%) |
May 04, 2018 | 260.80 | 260.80 | 249.60 | 254.40 | 7,088 | -9.60(-3.64%) |
May 03, 2018 | 270.40 | 270.40 | 256.00 | 264.00 | 591 | -4.80(-1.79%) |
May 02, 2018 | 267.20 | 275.42 | 264.00 | 268.80 | 1,064 | +3.20(+1.20%) |
May 01, 2018 | 264.00 | 267.20 | 259.20 | 265.60 | 1,036 | +3.20(+1.22%) |
Apr 30, 2018 | 260.80 | 277.60 | 260.80 | 262.40 | 1,527 | +3.20(+1.23%) |
Apr 27, 2018 | 260.48 | 265.60 | 256.00 | 259.20 | 960 | -9.60(-3.57%) |
Apr 26, 2018 | 275.20 | 288.00 | 265.60 | 268.80 | 2,305 | -1.60(-0.59%) |
Apr 25, 2018 | 273.60 | 275.20 | 265.60 | 270.40 | 934 | -3.20(-1.17%) |
Apr 24, 2018 | 246.40 | 280.00 | 244.00 | 273.60 | 2,078 | +28.00(+11.40%) |
Apr 23, 2018 | 244.80 | 249.94 | 233.60 | 245.60 | 1,225 | +2.40(+0.99%) |
Apr 20, 2018 | 238.40 | 248.00 | 236.80 | 243.20 | 1,877 | +4.80(+2.01%) |
Apr 19, 2018 | 232.00 | 238.40 | 231.73 | 238.40 | 1,423 | +9.60(+4.20%) |
Apr 18, 2018 | 230.40 | 235.20 | 228.80 | 228.80 | 1,026 | +0.00(+0.00%) |
Apr 17, 2018 | 227.59 | 235.20 | 227.20 | 228.80 | 1,524 | +1.60(+0.70%) |
Apr 16, 2018 | 230.40 | 230.40 | 227.20 | 227.20 | 846 | -1.60(-0.70%) |
Apr 13, 2018 | 228.80 | 229.60 | 226.40 | 228.80 | 722 | +0.00(+0.00%) |
Apr 12, 2018 | 228.80 | 228.80 | 226.40 | 228.80 | 1,630 | +1.60(+0.70%) |
Apr 11, 2018 | 227.20 | 230.40 | 227.20 | 227.20 | 542 | +0.00(+0.00%) |
Apr 10, 2018 | 230.40 | 232.00 | 224.00 | 227.20 | 1,990 | -4.80(-2.07%) |
Apr 09, 2018 | 238.40 | 238.40 | 230.40 | 232.00 | 1,058 | -4.80(-2.03%) |
Apr 06, 2018 | 228.80 | 236.80 | 227.20 | 236.80 | 1,542 | +8.00(+3.50%) |
Apr 05, 2018 | 236.80 | 238.40 | 228.80 | 228.80 | 588 | -4.80(-2.05%) |
Apr 04, 2018 | 227.20 | 236.80 | 227.20 | 233.60 | 918 | +4.80(+2.10%) |
Apr 03, 2018 | 228.80 | 232.00 | 227.20 | 228.80 | 877 | +1.60(+0.70%) |
Apr 02, 2018 | 224.00 | 230.40 | 222.40 | 227.20 | 1,359 | +0.00(+0.00%) |
Mar 29, 2018 | 227.20 | 227.20 | 227.20 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 227.20 | 233.60 | 225.63 | 227.20 | 852 | -1.60(-0.70%) |
Mar 27, 2018 | 227.20 | 230.40 | 227.20 | 228.80 | 1,386 | +0.00(+0.00%) |
Mar 26, 2018 | 228.80 | 230.40 | 227.20 | 228.80 | 740 | +1.60(+0.70%) |
Mar 23, 2018 | 232.00 | 232.00 | 227.20 | 227.20 | 621 | -4.80(-2.07%) |
Mar 22, 2018 | 235.20 | 240.00 | 232.00 | 232.00 | 706 | -6.40(-2.68%) |
Mar 21, 2018 | 230.40 | 240.00 | 230.40 | 238.40 | 1,169 | +9.60(+4.20%) |
Mar 20, 2018 | 232.00 | 235.20 | 228.80 | 228.80 | 811 | -1.60(-0.69%) |
Mar 19, 2018 | 225.60 | 233.60 | 222.40 | 230.40 | 2,245 | +1.60(+0.70%) |
Mar 16, 2018 | 230.40 | 230.40 | 227.20 | 228.80 | 1,200 | -1.60(-0.69%) |
Mar 15, 2018 | 230.40 | 233.60 | 228.80 | 230.40 | 532 | +1.60(+0.70%) |
Mar 14, 2018 | 233.60 | 233.60 | 224.22 | 228.80 | 1,291 | -3.20(-1.38%) |
Mar 13, 2018 | 233.60 | 233.60 | 222.40 | 232.00 | 2,477 | +0.00(+0.00%) |
Mar 12, 2018 | 240.00 | 246.40 | 228.80 | 232.00 | 1,327 | -3.20(-1.36%) |
Mar 09, 2018 | 230.40 | 256.00 | 227.20 | 235.20 | 4,321 | +8.00(+3.52%) |
Mar 08, 2018 | 249.60 | 249.60 | 227.20 | 227.20 | 5,399 | -25.60(-10.13%) |
Mar 07, 2018 | 219.20 | 260.80 | 219.20 | 252.80 | 7,284 | +27.20(+12.06%) |
Mar 06, 2018 | 230.62 | 238.40 | 225.60 | 225.60 | 3,952 | -8.00(-3.42%) |
Mar 05, 2018 | 211.20 | 240.00 | 211.20 | 233.60 | 4,375 | +20.80(+9.77%) |
Mar 02, 2018 | 216.00 | 217.60 | 211.20 | 212.80 | 772 | -1.60(-0.75%) |