Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 562.50 | 568.12 | 540.00 | 552.04 | 61 | +6.75(+1.24%) |
May 30, 2018 | 551.25 | 562.50 | 541.35 | 545.29 | 102 | -12.15(-2.18%) |
May 29, 2018 | 573.75 | 585.00 | 541.12 | 557.44 | 76 | -16.31(-2.84%) |
May 25, 2018 | 573.75 | 573.75 | 573.75 | 0 | +9.00(+1.59%) | |
May 24, 2018 | 585.00 | 596.14 | 562.61 | 564.75 | 44 | -9.23(-1.61%) |
May 23, 2018 | 597.38 | 618.64 | 562.50 | 573.98 | 211 | -23.40(-3.92%) |
May 22, 2018 | 515.25 | 618.75 | 506.36 | 597.38 | 1,143 | +79.88(+15.43%) |
May 21, 2018 | 537.75 | 537.75 | 506.25 | 517.50 | 75 | -20.25(-3.77%) |
May 18, 2018 | 507.92 | 539.44 | 495.00 | 537.75 | 192 | +31.39(+6.20%) |
May 17, 2018 | 525.71 | 540.00 | 506.36 | 506.36 | 119 | -7.76(-1.51%) |
May 16, 2018 | 528.75 | 540.00 | 506.36 | 514.12 | 81 | -14.62(-2.77%) |
May 15, 2018 | 556.88 | 556.88 | 500.62 | 528.75 | 110 | -11.25(-2.08%) |
May 14, 2018 | 562.50 | 573.75 | 472.50 | 540.00 | 362 | -11.25(-2.04%) |
May 11, 2018 | 562.50 | 585.00 | 540.00 | 551.25 | 86 | +0.00(+0.00%) |
May 10, 2018 | 592.09 | 607.50 | 534.38 | 551.25 | 460 | -40.84(-6.90%) |
May 09, 2018 | 596.25 | 606.21 | 571.05 | 592.09 | 140 | +5.85(+1.00%) |
May 08, 2018 | 606.15 | 628.88 | 585.56 | 586.24 | 151 | -10.24(-1.72%) |
May 07, 2018 | 596.25 | 641.14 | 596.25 | 596.48 | 161 | -31.27(-4.98%) |
May 04, 2018 | 597.49 | 630.00 | 597.49 | 627.75 | 85 | +8.21(+1.33%) |
May 03, 2018 | 630.00 | 641.14 | 597.49 | 619.54 | 87 | -10.46(-1.66%) |
May 02, 2018 | 618.75 | 635.62 | 589.61 | 630.00 | 76 | +0.00(+0.00%) |
May 01, 2018 | 607.50 | 630.00 | 607.50 | 630.00 | 32 | +11.25(+1.82%) |
Apr 30, 2018 | 607.50 | 630.00 | 593.55 | 618.75 | 131 | +0.00(+0.00%) |
Apr 27, 2018 | 596.25 | 618.75 | 587.25 | 618.75 | 40 | +32.62(+5.57%) |
Apr 26, 2018 | 585.56 | 618.75 | 585.56 | 586.12 | 39 | -10.12(-1.70%) |
Apr 25, 2018 | 618.75 | 618.86 | 585.79 | 596.25 | 46 | -16.76(-2.73%) |
Apr 24, 2018 | 607.50 | 674.55 | 585.00 | 613.01 | 108 | -11.48(-1.84%) |
Apr 23, 2018 | 641.25 | 641.25 | 596.25 | 624.49 | 78 | -5.51(-0.87%) |
Apr 20, 2018 | 652.50 | 652.61 | 607.62 | 630.00 | 69 | -11.25(-1.75%) |
Apr 19, 2018 | 652.50 | 685.01 | 630.11 | 641.25 | 114 | -11.25(-1.72%) |
Apr 18, 2018 | 663.75 | 663.75 | 649.12 | 652.50 | 48 | -11.14(-1.68%) |
Apr 17, 2018 | 630.11 | 686.25 | 630.11 | 663.64 | 90 | +20.03(+3.11%) |
Apr 16, 2018 | 672.75 | 691.88 | 641.36 | 643.61 | 75 | -51.08(-7.35%) |
Apr 13, 2018 | 652.50 | 720.00 | 642.60 | 694.69 | 243 | +30.94(+4.66%) |
Apr 12, 2018 | 613.24 | 675.00 | 607.50 | 663.75 | 250 | +35.66(+5.68%) |
Apr 11, 2018 | 596.25 | 649.58 | 596.25 | 628.09 | 106 | +20.59(+3.39%) |
Apr 10, 2018 | 599.74 | 630.00 | 598.50 | 607.50 | 96 | -9.34(-1.51%) |
Apr 09, 2018 | 630.00 | 641.25 | 591.52 | 616.84 | 75 | -8.77(-1.40%) |
Apr 06, 2018 | 607.51 | 633.60 | 596.25 | 625.61 | 110 | -1.80(-0.29%) |
Apr 05, 2018 | 627.75 | 635.51 | 597.83 | 627.41 | 188 | +6.97(+1.12%) |
Apr 04, 2018 | 587.81 | 634.16 | 585.00 | 620.44 | 189 | +20.48(+3.41%) |
Apr 03, 2018 | 641.02 | 641.02 | 562.50 | 599.96 | 248 | -13.16(-2.15%) |
Apr 02, 2018 | 658.58 | 658.58 | 574.42 | 613.12 | 202 | -1.12(-0.18%) |
Mar 29, 2018 | 614.25 | 614.25 | 614.25 | 0 | -21.38(-3.36%) | |
Mar 28, 2018 | 651.26 | 697.50 | 631.35 | 635.62 | 285 | -28.12(-4.24%) |
Mar 27, 2018 | 675.00 | 693.22 | 618.75 | 663.75 | 849 | -11.25(-1.67%) |
Mar 26, 2018 | 742.50 | 742.50 | 663.75 | 675.00 | 519 | -22.50(-3.23%) |
Mar 23, 2018 | 731.25 | 731.36 | 688.73 | 697.50 | 466 | -0.67(-0.10%) |
Mar 22, 2018 | 722.48 | 742.16 | 697.50 | 698.17 | 668 | -27.68(-3.81%) |
Mar 21, 2018 | 749.92 | 832.27 | 709.31 | 725.85 | 3,723 | +31.50(+4.54%) |
Mar 20, 2018 | 720.00 | 731.25 | 694.35 | 694.35 | 433 | -20.02(-2.80%) |
Mar 19, 2018 | 745.20 | 764.66 | 703.12 | 714.38 | 456 | -30.83(-4.14%) |
Mar 16, 2018 | 734.17 | 753.30 | 698.29 | 745.20 | 462 | +17.55(+2.41%) |
Mar 15, 2018 | 731.25 | 765.00 | 702.34 | 727.65 | 315 | -14.85(-2.00%) |
Mar 14, 2018 | 765.00 | 765.00 | 731.92 | 742.50 | 193 | +10.69(+1.46%) |
Mar 13, 2018 | 765.00 | 765.00 | 731.25 | 731.81 | 334 | -21.94(-2.91%) |
Mar 12, 2018 | 742.50 | 794.14 | 737.10 | 753.75 | 765 | +11.25(+1.52%) |
Mar 09, 2018 | 798.75 | 804.15 | 723.38 | 742.50 | 688 | -73.24(-8.98%) |
Mar 08, 2018 | 720.23 | 821.25 | 702.23 | 815.74 | 1,613 | +99.45(+13.88%) |
Mar 07, 2018 | 751.50 | 716.29 | 254 | +18.79(+2.69%) | ||
Mar 06, 2018 | 675.00 | 731.25 | 675.00 | 697.50 | 374 | -11.25(-1.59%) |
Mar 05, 2018 | 708.75 | 731.25 | 697.50 | 708.75 | 196 | +22.73(+3.31%) |
Mar 02, 2018 | 686.25 | 719.89 | 675.00 | 686.02 | 228 | -0.23(-0.03%) |