Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 303.50 | 303.50 | 285.75 | 295.50 | 113,812 | -7.50(-2.48%) |
May 30, 2018 | 335.00 | 341.00 | 292.50 | 303.00 | 361,274 | -18.50(-5.75%) |
May 29, 2018 | 329.00 | 329.50 | 312.00 | 321.50 | 105,792 | +1.50(+0.47%) |
May 25, 2018 | 320.00 | 320.00 | 320.00 | 0 | +15.50(+5.09%) | |
May 24, 2018 | 301.00 | 308.00 | 297.00 | 304.50 | 47,164 | +7.00(+2.35%) |
May 23, 2018 | 290.50 | 316.00 | 286.50 | 297.50 | 157,982 | +5.00(+1.71%) |
May 22, 2018 | 309.50 | 309.50 | 290.00 | 292.50 | 67,857 | -15.50(-5.03%) |
May 21, 2018 | 318.50 | 321.00 | 304.50 | 308.00 | 40,946 | -7.00(-2.22%) |
May 18, 2018 | 306.00 | 317.50 | 304.50 | 315.00 | 54,115 | +10.00(+3.28%) |
May 17, 2018 | 297.00 | 306.50 | 295.00 | 305.00 | 46,933 | +9.00(+3.04%) |
May 16, 2018 | 300.00 | 300.50 | 294.00 | 296.00 | 26,395 | -2.50(-0.84%) |
May 15, 2018 | 296.00 | 302.79 | 291.00 | 298.50 | 39,848 | +1.50(+0.51%) |
May 14, 2018 | 303.50 | 305.75 | 295.50 | 297.00 | 36,879 | -5.50(-1.82%) |
May 11, 2018 | 301.00 | 304.50 | 296.50 | 302.50 | 29,957 | +3.50(+1.17%) |
May 10, 2018 | 305.00 | 311.00 | 297.00 | 299.00 | 55,099 | -3.50(-1.16%) |
May 09, 2018 | 309.00 | 313.00 | 302.00 | 302.50 | 88,620 | -6.50(-2.10%) |
May 08, 2018 | 313.50 | 316.50 | 307.50 | 309.00 | 73,841 | -3.50(-1.12%) |
May 07, 2018 | 300.50 | 319.50 | 299.00 | 312.50 | 60,070 | +11.50(+3.82%) |
May 04, 2018 | 285.00 | 303.50 | 277.50 | 301.00 | 55,091 | +18.00(+6.36%) |
May 03, 2018 | 292.50 | 297.00 | 280.00 | 283.00 | 36,274 | -11.50(-3.90%) |
May 02, 2018 | 285.50 | 299.75 | 283.50 | 294.50 | 41,896 | +6.50(+2.26%) |
May 01, 2018 | 275.50 | 290.00 | 272.50 | 288.00 | 88,623 | +13.00(+4.73%) |
Apr 30, 2018 | 279.00 | 284.50 | 275.00 | 275.00 | 49,921 | -3.50(-1.26%) |
Apr 27, 2018 | 279.50 | 283.25 | 277.50 | 278.50 | 62,387 | +0.50(+0.18%) |
Apr 26, 2018 | 276.00 | 281.75 | 276.00 | 278.00 | 46,167 | +2.50(+0.91%) |
Apr 25, 2018 | 279.50 | 282.50 | 275.00 | 275.50 | 30,563 | -5.00(-1.78%) |
Apr 24, 2018 | 286.50 | 288.27 | 278.50 | 280.50 | 25,957 | -3.50(-1.23%) |
Apr 23, 2018 | 284.50 | 289.00 | 280.00 | 284.00 | 19,150 | -1.50(-0.53%) |
Apr 20, 2018 | 290.50 | 292.50 | 284.00 | 285.50 | 25,069 | -7.00(-2.39%) |
Apr 19, 2018 | 291.00 | 296.81 | 288.00 | 292.50 | 41,240 | +1.50(+0.52%) |
Apr 18, 2018 | 288.00 | 296.00 | 281.50 | 291.00 | 38,840 | +5.00(+1.75%) |
Apr 17, 2018 | 278.00 | 287.00 | 275.00 | 286.00 | 34,315 | +9.50(+3.44%) |
Apr 16, 2018 | 275.50 | 281.30 | 272.50 | 276.50 | 30,688 | +3.50(+1.28%) |
Apr 13, 2018 | 276.50 | 278.00 | 267.00 | 273.00 | 27,391 | -4.00(-1.44%) |
Apr 12, 2018 | 285.50 | 289.50 | 273.50 | 277.00 | 37,458 | -6.50(-2.29%) |
Apr 11, 2018 | 258.50 | 285.00 | 255.50 | 283.50 | 91,212 | +25.00(+9.67%) |
Apr 10, 2018 | 252.50 | 262.00 | 248.25 | 258.50 | 53,597 | +10.00(+4.02%) |
Apr 09, 2018 | 256.00 | 260.00 | 248.50 | 248.50 | 36,187 | -4.50(-1.78%) |
Apr 06, 2018 | 253.00 | 35,922 | -5.00(-1.94%) | |||
Apr 05, 2018 | 257.00 | 259.62 | 251.50 | 258.00 | 57,481 | +1.00(+0.39%) |
Apr 04, 2018 | 240.50 | 258.50 | 240.50 | 257.00 | 45,848 | +14.50(+5.98%) |
Apr 03, 2018 | 242.00 | 246.50 | 237.00 | 242.50 | 44,574 | +3.00(+1.25%) |
Apr 02, 2018 | 241.00 | 244.50 | 236.00 | 239.50 | 37,900 | -4.00(-1.64%) |
Mar 29, 2018 | 243.50 | 243.50 | 243.50 | 0 | -9.00(-3.56%) | |
Mar 28, 2018 | 237.50 | 262.00 | 237.50 | 252.50 | 77,975 | +15.50(+6.54%) |
Mar 27, 2018 | 253.00 | 253.00 | 233.00 | 237.00 | 41,548 | -14.00(-5.58%) |
Mar 26, 2018 | 252.50 | 253.00 | 239.00 | 251.00 | 53,129 | +3.00(+1.21%) |
Mar 23, 2018 | 252.50 | 257.00 | 246.50 | 248.00 | 31,892 | -2.50(-1.00%) |
Mar 22, 2018 | 258.50 | 260.50 | 250.50 | 250.50 | 31,081 | -8.50(-3.28%) |
Mar 21, 2018 | 254.00 | 261.00 | 253.00 | 259.00 | 21,221 | +4.00(+1.57%) |
Mar 20, 2018 | 259.50 | 263.50 | 251.50 | 255.00 | 20,263 | -4.50(-1.73%) |
Mar 19, 2018 | 260.50 | 261.50 | 255.25 | 259.50 | 16,757 | -3.00(-1.14%) |
Mar 16, 2018 | 257.00 | 263.50 | 256.00 | 262.50 | 43,206 | +4.50(+1.74%) |
Mar 15, 2018 | 263.50 | 265.00 | 257.00 | 258.00 | 23,308 | -4.00(-1.53%) |
Mar 14, 2018 | 265.50 | 266.00 | 258.50 | 262.00 | 31,021 | -2.00(-0.76%) |
Mar 13, 2018 | 270.00 | 273.25 | 263.00 | 264.00 | 31,930 | -3.50(-1.31%) |
Mar 12, 2018 | 277.50 | 277.50 | 265.00 | 267.50 | 37,281 | -6.00(-2.19%) |
Mar 09, 2018 | 273.50 | 284.50 | 268.50 | 273.50 | 117,348 | +4.50(+1.67%) |
Mar 08, 2018 | 258.50 | 271.50 | 258.50 | 269.00 | 36,726 | +9.50(+3.66%) |
Mar 07, 2018 | 252.50 | 263.00 | 251.00 | 259.50 | 30,787 | +6.00(+2.37%) |
Mar 06, 2018 | 259.50 | 259.50 | 252.50 | 253.50 | 24,668 | -6.50(-2.50%) |
Mar 05, 2018 | 254.50 | 261.00 | 250.50 | 260.00 | 22,547 | +5.50(+2.16%) |
Mar 02, 2018 | 248.00 | 256.00 | 248.00 | 254.50 | 44,408 | +5.00(+2.00%) |