Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 276.80 | 288.80 | 276.80 | 285.60 | 2,592 | +9.60(+3.48%) |
May 30, 2018 | 274.40 | 283.20 | 272.80 | 276.00 | 1,007 | -2.40(-0.86%) |
May 29, 2018 | 266.80 | 281.80 | 266.00 | 278.40 | 2,286 | -5.20(-1.83%) |
May 25, 2018 | 283.60 | 283.60 | 283.60 | 0 | -0.80(-0.28%) | |
May 24, 2018 | 278.80 | 287.20 | 278.40 | 284.40 | 1,555 | +5.20(+1.86%) |
May 23, 2018 | 275.60 | 281.28 | 270.00 | 279.20 | 3,217 | -10.40(-3.59%) |
May 22, 2018 | 286.80 | 294.00 | 285.60 | 289.60 | 1,711 | +6.40(+2.26%) |
May 21, 2018 | 280.40 | 286.80 | 277.20 | 283.20 | 1,749 | +3.20(+1.14%) |
May 18, 2018 | 279.60 | 281.20 | 271.20 | 280.00 | 2,266 | +1.60(+0.57%) |
May 17, 2018 | 272.40 | 279.60 | 272.00 | 278.40 | 1,650 | -2.40(-0.85%) |
May 16, 2018 | 281.60 | 282.00 | 272.80 | 280.80 | 4,427 | -3.60(-1.27%) |
May 15, 2018 | 276.00 | 289.60 | 273.20 | 284.40 | 8,638 | +9.20(+3.34%) |
May 14, 2018 | 254.00 | 277.20 | 252.00 | 275.20 | 16,114 | +24.40(+9.73%) |
May 11, 2018 | 244.80 | 254.00 | 243.80 | 250.80 | 3,256 | +8.40(+3.47%) |
May 10, 2018 | 235.60 | 242.40 | 233.92 | 242.40 | 3,284 | +11.20(+4.84%) |
May 09, 2018 | 204.00 | 231.60 | 204.00 | 231.20 | 6,854 | +11.60(+5.28%) |
May 08, 2018 | 230.00 | 230.00 | 216.80 | 219.60 | 7,926 | +14.40(+7.02%) |
May 07, 2018 | 199.60 | 220.00 | 199.60 | 205.20 | 4,328 | +6.00(+3.01%) |
May 04, 2018 | 205.60 | 205.60 | 197.20 | 199.20 | 1,502 | +0.00(+0.00%) |
May 03, 2018 | 197.20 | 205.60 | 194.60 | 199.20 | 1,352 | +3.60(+1.84%) |
May 02, 2018 | 192.00 | 197.20 | 188.00 | 195.60 | 3,315 | -3.60(-1.81%) |
May 01, 2018 | 194.40 | 200.80 | 190.00 | 199.20 | 2,855 | +5.20(+2.68%) |
Apr 30, 2018 | 198.40 | 202.20 | 192.40 | 194.00 | 855 | -5.20(-2.61%) |
Apr 27, 2018 | 200.80 | 202.00 | 194.00 | 199.20 | 1,659 | -0.40(-0.20%) |
Apr 26, 2018 | 194.40 | 205.16 | 190.40 | 199.60 | 2,269 | +6.80(+3.53%) |
Apr 25, 2018 | 198.00 | 202.00 | 190.40 | 192.80 | 1,819 | -8.40(-4.17%) |
Apr 24, 2018 | 202.00 | 202.80 | 196.40 | 201.20 | 812 | +2.80(+1.41%) |
Apr 23, 2018 | 204.00 | 204.00 | 196.40 | 198.40 | 582 | -2.00(-1.00%) |
Apr 20, 2018 | 194.80 | 200.40 | 192.80 | 200.40 | 821 | +3.20(+1.62%) |
Apr 19, 2018 | 195.20 | 200.00 | 195.20 | 197.20 | 660 | +2.76(+1.42%) |
Apr 18, 2018 | 192.40 | 199.60 | 176.00 | 194.44 | 2,052 | +0.44(+0.23%) |
Apr 17, 2018 | 196.00 | 202.00 | 189.20 | 194.00 | 4,056 | -1.60(-0.82%) |
Apr 16, 2018 | 200.80 | 202.16 | 192.80 | 195.60 | 821 | -6.00(-2.98%) |
Apr 13, 2018 | 204.80 | 206.40 | 199.60 | 201.60 | 832 | -6.00(-2.89%) |
Apr 12, 2018 | 203.60 | 208.00 | 198.40 | 207.60 | 627 | +4.00(+1.96%) |
Apr 11, 2018 | 202.82 | 206.40 | 200.00 | 203.60 | 258 | -2.80(-1.36%) |
Apr 10, 2018 | 207.20 | 209.20 | 204.59 | 206.40 | 416 | +2.40(+1.18%) |
Apr 09, 2018 | 206.80 | 208.40 | 202.80 | 204.00 | 557 | +2.40(+1.19%) |
Apr 06, 2018 | 204.80 | 208.00 | 200.40 | 201.60 | 212 | -3.20(-1.56%) |
Apr 05, 2018 | 203.60 | 210.00 | 203.60 | 204.80 | 268 | +3.60(+1.79%) |
Apr 04, 2018 | 206.00 | 213.20 | 200.40 | 201.20 | 1,184 | -7.20(-3.45%) |
Apr 03, 2018 | 204.00 | 208.40 | 195.20 | 208.40 | 1,462 | +10.00(+5.04%) |
Apr 02, 2018 | 206.00 | 206.00 | 193.20 | 198.40 | 1,645 | -7.60(-3.69%) |
Mar 29, 2018 | 206.00 | 206.00 | 206.00 | 0 | +7.60(+3.83%) | |
Mar 28, 2018 | 203.20 | 206.40 | 192.94 | 198.40 | 1,587 | -2.80(-1.39%) |
Mar 27, 2018 | 224.40 | 225.80 | 201.20 | 201.20 | 1,382 | -20.40(-9.21%) |
Mar 26, 2018 | 220.80 | 223.20 | 217.60 | 221.60 | 990 | +4.40(+2.03%) |
Mar 23, 2018 | 220.40 | 228.80 | 216.80 | 217.20 | 765 | -4.80(-2.16%) |
Mar 22, 2018 | 219.20 | 222.00 | 215.21 | 222.00 | 702 | +1.20(+0.54%) |
Mar 21, 2018 | 218.40 | 222.00 | 215.00 | 220.80 | 956 | +0.80(+0.36%) |
Mar 20, 2018 | 222.40 | 224.00 | 212.80 | 220.00 | 1,368 | -2.00(-0.90%) |
Mar 19, 2018 | 226.00 | 228.40 | 220.00 | 222.00 | 1,022 | -9.60(-4.15%) |
Mar 16, 2018 | 227.60 | 231.60 | 226.00 | 231.60 | 288 | +5.20(+2.30%) |
Mar 15, 2018 | 238.40 | 238.40 | 226.00 | 226.40 | 1,106 | -9.20(-3.90%) |
Mar 14, 2018 | 236.40 | 238.80 | 231.20 | 235.60 | 758 | +3.20(+1.38%) |
Mar 13, 2018 | 233.20 | 234.00 | 231.20 | 232.40 | 854 | -1.20(-0.51%) |
Mar 12, 2018 | 243.20 | 243.20 | 232.00 | 233.60 | 1,654 | -11.20(-4.58%) |
Mar 09, 2018 | 248.00 | 254.00 | 241.48 | 244.80 | 2,283 | -0.40(-0.16%) |
Mar 08, 2018 | 243.60 | 250.40 | 241.60 | 245.20 | 1,154 | +0.40(+0.16%) |
Mar 07, 2018 | 236.80 | 248.40 | 235.60 | 244.80 | 1,209 | +5.20(+2.17%) |
Mar 06, 2018 | 240.00 | 244.40 | 232.00 | 239.60 | 1,168 | -1.20(-0.50%) |
Mar 05, 2018 | 246.40 | 249.20 | 234.80 | 240.80 | 3,073 | -12.00(-4.75%) |
Mar 02, 2018 | 254.00 | 255.60 | 252.80 | 252.80 | 868 | -4.00(-1.56%) |