Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 929.68 | 929.68 | 896.39 | 896.39 | 17 | +3.75(+0.42%) |
May 30, 2018 | 932.02 | 932.02 | 892.64 | 892.64 | 17 | -31.88(-3.45%) |
May 29, 2018 | 935.77 | 951.71 | 902.02 | 924.52 | 40 | +0.00(+0.00%) |
May 25, 2018 | 924.52 | 924.52 | 924.52 | 0 | +43.13(+4.89%) | |
May 24, 2018 | 948.90 | 948.90 | 843.92 | 881.39 | 360 | -69.39(-7.30%) |
May 23, 2018 | 952.65 | 956.38 | 923.99 | 950.77 | 77 | +9.38(+1.00%) |
May 22, 2018 | 909.52 | 990.15 | 879.36 | 941.40 | 467 | +33.75(+3.72%) |
May 21, 2018 | 862.63 | 907.64 | 862.63 | 907.64 | 83 | +52.51(+6.14%) |
May 18, 2018 | 824.19 | 871.67 | 824.19 | 855.13 | 28 | +31.88(+3.87%) |
May 17, 2018 | 827.53 | 843.88 | 814.07 | 823.25 | 122 | +1.88(+0.23%) |
May 16, 2018 | 806.39 | 832.52 | 806.39 | 821.38 | 45 | +14.98(+1.86%) |
May 15, 2018 | 823.24 | 823.24 | 806.39 | 806.39 | 3 | +0.02(+0.00%) |
May 14, 2018 | 821.38 | 825.13 | 806.38 | 806.38 | 4 | -22.50(-2.71%) |
May 11, 2018 | 842.38 | 849.51 | 797.00 | 828.88 | 66 | +3.49(+0.42%) |
May 10, 2018 | 825.13 | 861.25 | 775.47 | 825.39 | 828 | -15.83(-1.88%) |
May 09, 2018 | 843.88 | 866.38 | 825.13 | 841.22 | 204 | -23.29(-2.69%) |
May 08, 2018 | 853.26 | 866.38 | 828.88 | 864.51 | 50 | -5.63(-0.65%) |
May 07, 2018 | 834.50 | 874.82 | 832.63 | 870.14 | 22 | +28.13(+3.34%) |
May 04, 2018 | 842.01 | 843.88 | 827.00 | 842.01 | 34 | -11.25(-1.32%) |
May 03, 2018 | 851.38 | 855.13 | 851.38 | 853.26 | 10 | -1.88(-0.22%) |
May 02, 2018 | 860.76 | 867.32 | 836.38 | 855.13 | 125 | -13.13(-1.51%) |
May 01, 2018 | 862.63 | 879.51 | 843.88 | 868.26 | 45 | +7.50(+0.87%) |
Apr 30, 2018 | 877.64 | 877.64 | 840.32 | 860.76 | 34 | -11.25(-1.29%) |
Apr 27, 2018 | 849.51 | 875.76 | 847.82 | 872.01 | 32 | +11.25(+1.31%) |
Apr 26, 2018 | 855.13 | 875.76 | 841.07 | 860.76 | 88 | -5.62(-0.65%) |
Apr 25, 2018 | 849.51 | 866.38 | 843.88 | 866.38 | 130 | -1.88(-0.22%) |
Apr 24, 2018 | 868.26 | 877.64 | 866.38 | 868.26 | 18 | -13.13(-1.49%) |
Apr 23, 2018 | 879.51 | 881.39 | 858.10 | 881.39 | 63 | +0.00(+0.00%) |
Apr 20, 2018 | 867.85 | 886.13 | 857.03 | 881.39 | 24 | +3.75(+0.43%) |
Apr 19, 2018 | 879.51 | 881.39 | 873.89 | 877.64 | 16 | +3.75(+0.43%) |
Apr 18, 2018 | 864.51 | 909.14 | 864.51 | 873.89 | 30 | +1.88(+0.22%) |
Apr 17, 2018 | 873.89 | 902.77 | 862.63 | 872.01 | 116 | -26.25(-2.92%) |
Apr 16, 2018 | 879.49 | 898.26 | 872.01 | 898.26 | 113 | +18.94(+2.15%) |
Apr 13, 2018 | 864.70 | 879.33 | 862.63 | 879.33 | 38 | +12.94(+1.49%) |
Apr 12, 2018 | 858.88 | 881.39 | 858.88 | 866.38 | 59 | +11.25(+1.32%) |
Apr 11, 2018 | 883.26 | 883.26 | 853.26 | 855.13 | 13 | -35.63(-4.00%) |
Apr 10, 2018 | 870.14 | 900.14 | 870.14 | 890.76 | 111 | +11.25(+1.28%) |
Apr 09, 2018 | 853.26 | 881.39 | 853.26 | 879.51 | 73 | +28.13(+3.30%) |
Apr 06, 2018 | 855.13 | 855.13 | 845.76 | 851.38 | 5 | -16.88(-1.94%) |
Apr 05, 2018 | 842.01 | 868.26 | 842.01 | 868.26 | 28 | +25.28(+3.00%) |
Apr 04, 2018 | 851.38 | 872.01 | 842.01 | 842.98 | 144 | -8.40(-0.99%) |
Apr 03, 2018 | 840.13 | 871.99 | 838.26 | 851.38 | 88 | +15.00(+1.79%) |
Apr 02, 2018 | 872.01 | 872.01 | 836.38 | 836.38 | 10 | -27.51(-3.18%) |
Mar 29, 2018 | 863.89 | 863.89 | 863.89 | 0 | +1.44(+0.17%) | |
Mar 28, 2018 | 853.26 | 862.62 | 843.88 | 862.45 | 72 | +9.85(+1.15%) |
Mar 27, 2018 | 836.38 | 853.26 | 836.38 | 852.60 | 49 | +14.35(+1.71%) |
Mar 26, 2018 | 853.26 | 900.14 | 810.31 | 838.26 | 190 | -11.25(-1.32%) |
Mar 23, 2018 | 806.38 | 879.42 | 806.38 | 849.51 | 371 | +30.87(+3.77%) |
Mar 22, 2018 | 827.23 | 840.13 | 818.64 | 818.64 | 20 | -23.37(-2.78%) |
Mar 21, 2018 | 829.61 | 843.88 | 764.33 | 842.01 | 248 | +15.00(+1.81%) |
Mar 20, 2018 | 853.26 | 862.45 | 827.00 | 827.00 | 143 | +1.88(+0.23%) |
Mar 19, 2018 | 885.14 | 885.14 | 825.13 | 825.13 | 206 | -63.76(-7.17%) |
Mar 16, 2018 | 858.88 | 899.95 | 836.38 | 888.89 | 610 | +41.26(+4.87%) |
Mar 15, 2018 | 812.00 | 862.63 | 812.00 | 847.63 | 253 | +45.01(+5.61%) |
Mar 14, 2018 | 827.00 | 834.50 | 798.88 | 802.62 | 107 | -28.13(-3.39%) |
Mar 13, 2018 | 832.63 | 842.01 | 825.13 | 830.75 | 92 | -3.75(-0.45%) |
Mar 12, 2018 | 843.88 | 843.88 | 815.75 | 834.50 | 149 | -5.63(-0.67%) |
Mar 09, 2018 | 838.26 | 843.88 | 828.47 | 840.13 | 27 | +1.88(+0.22%) |
Mar 08, 2018 | 853.26 | 857.95 | 838.26 | 838.26 | 76 | -7.50(-0.89%) |
Mar 07, 2018 | 810.13 | 879.51 | 810.13 | 845.76 | 155 | +26.25(+3.20%) |
Mar 06, 2018 | 776.37 | 834.50 | 768.89 | 819.50 | 471 | +41.26(+5.30%) |
Mar 05, 2018 | 739.47 | 785.75 | 712.61 | 778.25 | 875 | +33.77(+4.54%) |
Mar 02, 2018 | 765.12 | 767.00 | 716.38 | 744.47 | 1,112 | +35.61(+5.02%) |