Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 545.40 | 558.00 | 540.90 | 552.60 | 17,820 | +7.20(+1.32%) |
May 30, 2018 | 541.80 | 547.20 | 524.70 | 545.40 | 16,509 | +16.20(+3.06%) |
May 29, 2018 | 541.80 | 545.40 | 516.60 | 529.20 | 25,089 | -19.80(-3.61%) |
May 25, 2018 | 549.00 | 549.00 | 549.00 | 0 | -5.40(-0.97%) | |
May 24, 2018 | 543.60 | 583.20 | 513.00 | 554.40 | 46,604 | +19.80(+3.70%) |
May 23, 2018 | 585.00 | 586.80 | 516.60 | 534.60 | 38,381 | -39.60(-6.90%) |
May 22, 2018 | 550.80 | 581.40 | 547.20 | 574.20 | 50,248 | +34.20(+6.33%) |
May 21, 2018 | 513.00 | 547.20 | 511.20 | 540.00 | 40,722 | +34.20(+6.76%) |
May 18, 2018 | 507.60 | 518.40 | 496.80 | 505.80 | 26,316 | +7.20(+1.44%) |
May 17, 2018 | 482.40 | 522.00 | 469.98 | 498.60 | 49,922 | +27.00(+5.73%) |
May 16, 2018 | 460.80 | 473.40 | 454.63 | 471.60 | 10,261 | +12.60(+2.75%) |
May 15, 2018 | 451.80 | 470.72 | 435.60 | 459.00 | 28,996 | +7.20(+1.59%) |
May 14, 2018 | 439.20 | 466.20 | 439.20 | 451.80 | 17,996 | +12.60(+2.87%) |
May 11, 2018 | 432.00 | 448.20 | 432.00 | 439.20 | 15,112 | -3.60(-0.81%) |
May 10, 2018 | 482.40 | 486.00 | 432.00 | 442.80 | 31,578 | -37.80(-7.87%) |
May 09, 2018 | 522.00 | 523.80 | 437.40 | 480.60 | 43,547 | -30.60(-5.99%) |
May 08, 2018 | 471.60 | 522.00 | 466.20 | 511.20 | 57,451 | +52.20(+11.37%) |
May 07, 2018 | 468.00 | 472.50 | 441.00 | 459.00 | 37,190 | +19.80(+4.51%) |
May 04, 2018 | 423.00 | 455.40 | 415.80 | 439.20 | 51,006 | +25.20(+6.09%) |
May 03, 2018 | 401.40 | 414.00 | 372.60 | 414.00 | 67,924 | +36.00(+9.52%) |
May 02, 2018 | 383.40 | 383.40 | 372.60 | 378.00 | 10,746 | +0.00(+0.00%) |
May 01, 2018 | 379.80 | 381.60 | 374.40 | 378.00 | 8,147 | +1.80(+0.48%) |
Apr 30, 2018 | 383.40 | 383.40 | 374.40 | 376.20 | 9,168 | +0.00(+0.00%) |
Apr 27, 2018 | 403.20 | 405.00 | 374.40 | 376.20 | 41,947 | -30.60(-7.52%) |
Apr 26, 2018 | 354.60 | 410.40 | 345.60 | 406.80 | 58,706 | +52.20(+14.72%) |
Apr 25, 2018 | 347.40 | 356.40 | 342.00 | 354.60 | 5,985 | +7.20(+2.07%) |
Apr 24, 2018 | 360.00 | 360.00 | 340.20 | 347.40 | 8,123 | -9.00(-2.53%) |
Apr 23, 2018 | 363.60 | 366.23 | 347.40 | 356.40 | 7,624 | -3.60(-1.00%) |
Apr 20, 2018 | 354.60 | 372.60 | 354.60 | 360.00 | 6,175 | +0.00(+0.00%) |
Apr 19, 2018 | 370.80 | 372.58 | 347.22 | 360.00 | 5,378 | -10.80(-2.91%) |
Apr 18, 2018 | 356.40 | 387.00 | 356.40 | 370.80 | 14,909 | +14.40(+4.04%) |
Apr 17, 2018 | 378.00 | 379.62 | 342.00 | 356.40 | 14,704 | -10.80(-2.94%) |
Apr 16, 2018 | 354.60 | 387.00 | 346.50 | 367.20 | 26,421 | +19.80(+5.70%) |
Apr 13, 2018 | 334.80 | 356.40 | 329.40 | 347.40 | 11,559 | +19.80(+6.04%) |
Apr 12, 2018 | 327.60 | 334.80 | 325.80 | 327.60 | 4,240 | +1.80(+0.55%) |
Apr 11, 2018 | 329.40 | 336.60 | 324.00 | 325.80 | 5,042 | -5.40(-1.63%) |
Apr 10, 2018 | 338.40 | 342.00 | 324.00 | 331.20 | 5,573 | -1.80(-0.54%) |
Apr 09, 2018 | 324.00 | 337.50 | 320.40 | 333.00 | 5,027 | +14.40(+4.52%) |
Apr 06, 2018 | 329.40 | 331.20 | 316.80 | 318.60 | 7,801 | -16.20(-4.84%) |
Apr 05, 2018 | 331.20 | 336.60 | 324.00 | 334.80 | 5,726 | +1.80(+0.54%) |
Apr 04, 2018 | 324.00 | 333.00 | 310.50 | 333.00 | 9,961 | +9.00(+2.78%) |
Apr 03, 2018 | 347.40 | 347.40 | 324.00 | 324.00 | 11,411 | -12.60(-3.74%) |
Apr 02, 2018 | 369.00 | 369.00 | 333.00 | 336.60 | 12,138 | -23.40(-6.50%) |
Mar 29, 2018 | 360.00 | 360.00 | 360.00 | 0 | +21.60(+6.38%) | |
Mar 28, 2018 | 342.00 | 342.00 | 329.40 | 338.40 | 17,114 | -19.80(-5.53%) |
Mar 27, 2018 | 351.00 | 367.20 | 349.20 | 358.20 | 11,721 | +5.40(+1.53%) |
Mar 26, 2018 | 367.20 | 383.40 | 333.00 | 352.80 | 28,176 | -14.40(-3.92%) |
Mar 23, 2018 | 370.80 | 376.20 | 361.80 | 367.20 | 8,786 | -1.80(-0.49%) |
Mar 22, 2018 | 379.80 | 392.40 | 365.40 | 369.00 | 11,938 | -18.00(-4.65%) |
Mar 21, 2018 | 379.80 | 402.30 | 370.80 | 387.00 | 12,196 | +14.40(+3.86%) |
Mar 20, 2018 | 387.00 | 388.80 | 370.80 | 372.60 | 15,071 | -18.00(-4.61%) |
Mar 19, 2018 | 421.20 | 421.20 | 383.40 | 390.60 | 22,368 | +3.60(+0.93%) |
Mar 16, 2018 | 392.40 | 414.00 | 374.40 | 387.00 | 19,665 | -7.20(-1.83%) |
Mar 15, 2018 | 401.40 | 426.60 | 388.80 | 394.20 | 26,255 | +5.40(+1.39%) |
Mar 14, 2018 | 381.60 | 405.00 | 363.60 | 388.80 | 18,657 | +1.80(+0.47%) |
Mar 13, 2018 | 378.00 | 399.60 | 374.40 | 387.00 | 16,540 | +14.40(+3.86%) |
Mar 12, 2018 | 417.60 | 421.20 | 359.03 | 372.60 | 59,963 | -39.60(-9.61%) |
Mar 09, 2018 | 379.80 | 423.00 | 378.00 | 412.20 | 36,640 | +39.60(+10.63%) |
Mar 08, 2018 | 448.20 | 453.60 | 360.00 | 372.60 | 53,557 | -75.60(-16.87%) |
Mar 07, 2018 | 462.60 | 446.40 | 448.20 | 11,039 | -10.80(-2.35%) | |
Mar 06, 2018 | 469.80 | 477.00 | 453.60 | 459.00 | 18,416 | -9.00(-1.92%) |
Mar 05, 2018 | 478.80 | 489.60 | 464.40 | 468.00 | 24,367 | -25.20(-5.11%) |
Mar 02, 2018 | 486.00 | 495.00 | 464.40 | 493.20 | 13,293 | +5.40(+1.11%) |