Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 244.75 | 244.75 | 240.00 | 244.75 | 65 | +4.75(+1.98%) |
May 30, 2018 | 241.00 | 246.84 | 236.00 | 240.00 | 737 | -10.85(-4.33%) |
May 29, 2018 | 250.00 | 250.85 | 242.15 | 250.85 | 926 | -5.41(-2.11%) |
May 25, 2018 | 256.26 | 256.26 | 256.26 | 0 | -0.74(-0.29%) | |
May 24, 2018 | 259.50 | 259.50 | 257.00 | 257.00 | 12 | -3.33(-1.28%) |
May 23, 2018 | 251.00 | 260.33 | 251.00 | 260.33 | 177 | +5.33(+2.09%) |
May 22, 2018 | 256.50 | 258.00 | 250.15 | 255.00 | 365 | +1.10(+0.43%) |
May 21, 2018 | 253.80 | 253.90 | 250.00 | 253.90 | 130 | +3.90(+1.56%) |
May 18, 2018 | 250.00 | 250.00 | 250.00 | 250.00 | 10 | -3.95(-1.56%) |
May 17, 2018 | 256.25 | 259.00 | 253.95 | 253.95 | 1,280 | -16.05(-5.94%) |
May 16, 2018 | 266.50 | 270.00 | 266.50 | 270.00 | 452 | +29.33(+12.19%) |
May 15, 2018 | 250.00 | 251.65 | 240.67 | 240.67 | 239 | -26.53(-9.93%) |
May 14, 2018 | 263.49 | 267.20 | 262.00 | 267.20 | 240 | +3.71(+1.41%) |
May 11, 2018 | 257.15 | 263.49 | 257.15 | 263.49 | 24 | +1.75(+0.67%) |
May 10, 2018 | 258.00 | 263.35 | 258.00 | 261.74 | 279 | +17.34(+7.09%) |
May 09, 2018 | 252.25 | 252.25 | 243.65 | 244.40 | 53 | +0.40(+0.16%) |
May 08, 2018 | 239.15 | 246.95 | 237.85 | 244.00 | 496 | +7.56(+3.20%) |
May 07, 2018 | 244.05 | 244.05 | 236.44 | 236.44 | 230 | -8.64(-3.53%) |
May 04, 2018 | 243.00 | 245.08 | 243.00 | 245.08 | 35 | +15.08(+6.56%) |
May 03, 2018 | 234.45 | 234.45 | 227.11 | 230.00 | 52 | -6.00(-2.54%) |
May 02, 2018 | 241.85 | 241.85 | 236.00 | 236.00 | 80 | -4.00(-1.67%) |
May 01, 2018 | 240.00 | 240.00 | 240.00 | 240.00 | 152 | -0.57(-0.24%) |
Apr 30, 2018 | 239.60 | 240.57 | 239.60 | 240.57 | 73 | -1.93(-0.80%) |
Apr 27, 2018 | 240.00 | 249.50 | 240.00 | 242.50 | 693 | -2.20(-0.90%) |
Apr 26, 2018 | 242.00 | 244.70 | 242.00 | 244.70 | 148 | +10.74(+4.59%) |
Apr 25, 2018 | 244.20 | 244.20 | 233.96 | 233.96 | 433 | -16.04(-6.42%) |
Apr 24, 2018 | 243.00 | 250.90 | 243.00 | 250.00 | 302 | +2.00(+0.81%) |
Apr 23, 2018 | 248.00 | 250.50 | 245.01 | 248.00 | 663 | -8.13(-3.17%) |
Apr 20, 2018 | 251.25 | 256.13 | 251.25 | 256.13 | 493 | -1.87(-0.72%) |
Apr 19, 2018 | 261.35 | 261.38 | 250.55 | 258.00 | 264 | +3.75(+1.47%) |
Apr 18, 2018 | 253.00 | 254.25 | 253.00 | 254.25 | 2 | +1.25(+0.49%) |
Apr 17, 2018 | 247.50 | 253.00 | 247.50 | 253.00 | 705 | +0.00(+0.00%) |
Apr 16, 2018 | 247.50 | 253.00 | 247.50 | 253.00 | 157 | +3.00(+1.20%) |
Apr 13, 2018 | 247.25 | 250.00 | 246.75 | 250.00 | 121 | -9.00(-3.47%) |
Apr 12, 2018 | 256.00 | 259.00 | 250.22 | 259.00 | 165 | +2.50(+0.97%) |
Apr 11, 2018 | 252.00 | 256.50 | 250.50 | 256.50 | 28,760 | +0.45(+0.18%) |
Apr 10, 2018 | 247.40 | 256.05 | 247.40 | 256.05 | 101 | +11.05(+4.51%) |
Apr 09, 2018 | 248.47 | 248.47 | 245.00 | 245.00 | 24 | +0.00(+0.00%) |
Apr 06, 2018 | 252.40 | 252.40 | 245.00 | 245.00 | 169 | -14.12(-5.45%) |
Apr 05, 2018 | 259.12 | 259.12 | 259.12 | 259.12 | 200 | +10.72(+4.32%) |
Apr 04, 2018 | 244.90 | 248.40 | 244.90 | 248.40 | 20 | -0.85(-0.34%) |
Apr 03, 2018 | 242.70 | 249.25 | 240.70 | 249.25 | 260 | +11.25(+4.73%) |
Apr 02, 2018 | 253.00 | 253.00 | 238.00 | 238.00 | 177 | -16.25(-6.39%) |
Mar 29, 2018 | 254.25 | 254.25 | 254.25 | 0 | +4.25(+1.70%) | |
Mar 28, 2018 | 253.00 | 254.25 | 247.58 | 250.00 | 429 | -16.05(-6.03%) |
Mar 27, 2018 | 266.05 | 267.50 | 266.05 | 266.05 | 103 | +0.20(+0.08%) |
Mar 26, 2018 | 265.85 | 265.85 | 265.85 | 265.85 | 1 | +5.73(+2.20%) |
Mar 23, 2018 | 271.15 | 272.45 | 260.12 | 260.12 | 389 | -5.13(-1.93%) |
Mar 22, 2018 | 278.15 | 279.00 | 265.25 | 265.25 | 197 | -24.70(-8.52%) |
Mar 21, 2018 | 285.50 | 293.60 | 282.10 | 289.95 | 3,594 | -2.00(-0.69%) |
Mar 20, 2018 | 291.80 | 291.95 | 285.40 | 291.95 | 97 | +5.45(+1.90%) |
Mar 19, 2018 | 279.00 | 286.50 | 279.00 | 286.50 | 45 | -3.30(-1.14%) |
Mar 16, 2018 | 287.60 | 289.80 | 285.00 | 289.80 | 8 | +1.60(+0.56%) |
Mar 15, 2018 | 295.50 | 295.50 | 288.20 | 288.20 | 34 | -10.80(-3.61%) |
Mar 14, 2018 | 298.85 | 299.00 | 298.85 | 299.00 | 12 | -0.80(-0.27%) |
Mar 13, 2018 | 307.80 | 307.80 | 299.80 | 299.80 | 306 | +0.95(+0.32%) |
Mar 12, 2018 | 307.65 | 307.65 | 298.85 | 298.85 | 92 | -9.60(-3.11%) |
Mar 09, 2018 | 296.63 | 308.45 | 296.63 | 308.45 | 43 | +13.45(+4.56%) |
Mar 08, 2018 | 295.00 | 295.00 | 295.00 | 295.00 | 45 | +0.02(+0.01%) |
Mar 07, 2018 | 294.99 | 295.00 | 294.50 | 294.98 | 638 | -0.27(-0.09%) |
Mar 06, 2018 | 289.45 | 296.63 | 289.45 | 295.25 | 42 | +11.85(+4.18%) |
Mar 05, 2018 | 277.00 | 283.40 | 277.00 | 283.40 | 240 | +6.40(+2.31%) |
Mar 02, 2018 | 265.15 | 277.00 | 265.15 | 277.00 | 20 | +14.50(+5.52%) |