Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 295.40 | 295.40 | 295.40 | 4 | +15.30(+5.46%) | |
May 30, 2018 | 270.88 | 280.10 | 270.88 | 280.10 | 506 | +23.72(+9.25%) |
May 29, 2018 | 263.79 | 263.79 | 256.38 | 256.38 | 638 | -15.91(-5.84%) |
May 25, 2018 | 272.29 | 272.29 | 272.29 | 0 | -34.71(-11.31%) | |
May 17, 2018 | 307.00 | 307.00 | 307.00 | 65 | +14.00(+4.78%) | |
May 16, 2018 | 293.00 | 293.00 | 293.00 | 293.00 | 235 | +0.03(+0.01%) |
May 15, 2018 | 290.55 | 293.41 | 290.55 | 292.97 | 321 | +13.77(+4.93%) |
May 11, 2018 | 279.20 | 279.20 | 279.20 | 11 | -0.86(-0.31%) | |
May 09, 2018 | 280.06 | 280.06 | 280.06 | 85 | +13.70(+5.14%) | |
May 08, 2018 | 252.10 | 266.36 | 252.10 | 266.36 | 906 | +3.77(+1.44%) |
May 07, 2018 | 262.59 | 262.59 | 262.59 | 262.59 | 245 | +18.02(+7.37%) |
May 03, 2018 | 244.57 | 244.57 | 244.57 | 0 | +4.41(+1.84%) | |
May 02, 2018 | 235.60 | 241.27 | 234.62 | 240.16 | 1,111 | +1.21(+0.51%) |
May 01, 2018 | 245.40 | 245.56 | 238.95 | 238.95 | 1,515 | -15.94(-6.25%) |
Apr 30, 2018 | 243.59 | 263.35 | 243.59 | 254.89 | 2,400 | +10.12(+4.13%) |
Apr 27, 2018 | 245.28 | 248.31 | 244.77 | 244.77 | 1,918 | -1.84(-0.75%) |
Apr 26, 2018 | 245.43 | 246.61 | 243.02 | 246.61 | 500 | +10.47(+4.43%) |
Apr 25, 2018 | 236.11 | 236.14 | 236.11 | 236.14 | 409 | +4.27(+1.84%) |
Apr 20, 2018 | 231.87 | 231.87 | 231.87 | 125 | +2.21(+0.96%) | |
Apr 18, 2018 | 229.66 | 229.66 | 229.66 | 7 | +13.79(+6.39%) | |
Apr 17, 2018 | 217.29 | 217.29 | 215.87 | 215.87 | 210 | -5.41(-2.44%) |
Apr 16, 2018 | 220.74 | 221.28 | 220.68 | 221.28 | 552 | +38.52(+21.08%) |
Mar 20, 2018 | 182.76 | 182.76 | 182.76 | 0 | +12.92(+7.61%) | |
Mar 09, 2018 | 169.84 | 169.84 | 169.84 | 0 | +24.75(+17.06%) | |
Feb 14, 2018 | 145.09 | 145.09 | 145.09 | 0 | -4.42(-2.96%) | |
Feb 13, 2018 | 149.51 | 149.51 | 149.51 | 149.51 | 600 | -4.87(-3.15%) |
Feb 09, 2018 | 154.38 | 154.38 | 154.38 | 0 | -17.83(-10.35%) | |
Feb 07, 2018 | 172.21 | 172.21 | 172.21 | 6 | -34.12(-16.54%) | |
Jan 24, 2018 | 206.33 | 206.33 | 206.33 | 80 | +6.11(+3.05%) | |
Jan 18, 2018 | 200.22 | 200.22 | 200.22 | 17 | -0.01(-0.00%) | |
Jan 17, 2018 | 200.51 | 200.51 | 200.23 | 200.23 | 400 | +4.16(+2.12%) |
Jan 12, 2018 | 196.07 | 196.07 | 196.07 | 51 | -6.35(-3.14%) | |
Jan 11, 2018 | 202.42 | 202.42 | 202.42 | 202.42 | 371 | +7.43(+3.81%) |
Jan 10, 2018 | 194.99 | 194.99 | 194.99 | 194.99 | 205 | +12.83(+7.04%) |
Jan 03, 2018 | 182.16 | 182.16 | 182.16 | 12 | +8.11(+4.66%) | |
Jan 02, 2018 | 174.84 | 174.84 | 174.05 | 174.05 | 383 | -4.37(-2.45%) |
Dec 29, 2017 | 178.42 | 178.42 | 178.42 | 0 | +6.01(+3.49%) | |
Dec 27, 2017 | 172.41 | 172.41 | 172.41 | 0 | -1.05(-0.61%) | |
Dec 26, 2017 | 169.17 | 175.60 | 169.17 | 173.46 | 5,200 | +11.91(+7.37%) |
Dec 22, 2017 | 157.86 | 161.55 | 157.70 | 161.55 | 1,214 | +6.49(+4.19%) |
Dec 20, 2017 | 155.06 | 155.06 | 155.06 | 0 | +6.02(+4.04%) | |
Dec 18, 2017 | 149.04 | 149.04 | 149.04 | 50 | +0.14(+0.09%) | |
Dec 12, 2017 | 148.90 | 148.90 | 148.90 | 0 | -7.45(-4.76%) | |
Dec 11, 2017 | 154.47 | 156.35 | 154.47 | 156.35 | 300 | +7.28(+4.88%) |
Dec 08, 2017 | 149.07 | 149.07 | 149.07 | 149.07 | 275 | +9.97(+7.17%) |
Dec 06, 2017 | 139.10 | 139.10 | 139.10 | 0 | -7.54(-5.14%) | |
Dec 05, 2017 | 146.61 | 146.64 | 146.61 | 146.64 | 350 | +3.66(+2.56%) |
Dec 04, 2017 | 145.26 | 145.26 | 142.98 | 142.98 | 400 | -10.25(-6.69%) |
Dec 01, 2017 | 155.36 | 156.42 | 155.36 | 153.23 | 1,000 | +7.75(+5.33%) |
Nov 30, 2017 | 147.59 | 147.59 | 142.57 | 145.48 | 1,260 | -0.85(-0.58%) |
Nov 29, 2017 | 148.25 | 151.07 | 140.60 | 146.33 | 1,671 | -1.84(-1.24%) |
Nov 28, 2017 | 146.80 | 148.17 | 146.80 | 148.17 | 700 | -1.62(-1.08%) |
Nov 27, 2017 | 149.79 | 150.29 | 149.79 | 400 | -0.50(-0.33%) | |
Nov 24, 2017 | 148.15 | 150.41 | 148.15 | 150.29 | 905 | +5.25(+3.62%) |
Nov 17, 2017 | 145.04 | 145.04 | 145.04 | 0 | +8.39(+6.14%) | |
Nov 16, 2017 | 138.16 | 138.16 | 136.24 | 136.65 | 781 | -1.38(-1.00%) |
Nov 15, 2017 | 138.03 | 138.03 | 138.03 | 138.03 | 286 | +1.19(+0.87%) |
Nov 14, 2017 | 142.88 | 142.88 | 136.84 | 136.84 | 1,340 | -18.15(-11.71%) |
Nov 09, 2017 | 154.99 | 154.99 | 154.99 | 278 | +5.89(+3.95%) | |
Nov 08, 2017 | 149.06 | 149.10 | 149.06 | 149.10 | 10,007 | -2.50(-1.65%) |
Nov 07, 2017 | 152.99 | 152.99 | 152.19 | 151.60 | 5,891 | -1.05(-0.69%) |
Nov 06, 2017 | 147.12 | 153.00 | 147.12 | 152.65 | 5,578 | +14.65(+10.62%) |
Nov 03, 2017 | 138.00 | 138.00 | 138.00 | 138.00 | 200 | +4.94(+3.71%) |
Nov 02, 2017 | 129.86 | 133.06 | 129.86 | 133.06 | 2,400 | +2.03(+1.55%) |
Nov 01, 2017 | 137.59 | 137.62 | 128.66 | 131.03 | 1,400 | -1.73(-1.30%) |
Oct 31, 2017 | 131.72 | 132.76 | 131.72 | 132.76 | 600 | +1.28(+0.97%) |
Oct 30, 2017 | 127.82 | 132.16 | 127.41 | 131.48 | 1,700 | +2.84(+2.21%) |
Oct 27, 2017 | 125.54 | 129.33 | 125.54 | 128.64 | 1,701 | +6.53(+5.35%) |
Oct 26, 2017 | 115.99 | 122.11 | 115.89 | 122.11 | 2,201 | +8.57(+7.55%) |
Oct 20, 2017 | 113.54 | 113.54 | 113.54 | 0 | +0.03(+0.03%) | |
Oct 17, 2017 | 113.51 | 113.51 | 113.51 | 0 | +8.44(+8.03%) | |
Oct 12, 2017 | 105.07 | 105.07 | 105.07 | 0 | -2.37(-2.21%) | |
Oct 10, 2017 | 107.44 | 107.44 | 107.44 | 0 | +0.98(+0.92%) | |
Oct 05, 2017 | 106.46 | 106.46 | 106.46 | 0 | -3.91(-3.54%) | |
Sep 28, 2017 | 110.37 | 110.37 | 110.37 | 0 | +9.21(+9.10%) |