Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 179.10 | 195.00 | 177.30 | 181.50 | 3,581 | +6.30(+3.60%) |
May 30, 2018 | 171.90 | 179.10 | 169.50 | 175.20 | 2,736 | +6.60(+3.91%) |
May 29, 2018 | 174.90 | 177.90 | 166.50 | 168.60 | 2,023 | -5.40(-3.10%) |
May 25, 2018 | 174.00 | 174.00 | 174.00 | 0 | -12.30(-6.60%) | |
May 24, 2018 | 180.00 | 186.60 | 178.50 | 186.30 | 1,523 | +5.10(+2.81%) |
May 23, 2018 | 175.50 | 185.37 | 171.60 | 181.20 | 967 | -0.60(-0.33%) |
May 22, 2018 | 183.90 | 185.70 | 178.50 | 181.80 | 1,313 | +1.20(+0.66%) |
May 21, 2018 | 181.50 | 186.60 | 180.60 | 180.60 | 1,215 | -0.60(-0.33%) |
May 18, 2018 | 178.50 | 194.37 | 172.50 | 181.20 | 5,070 | +4.20(+2.37%) |
May 17, 2018 | 179.40 | 179.40 | 174.15 | 177.00 | 913 | -2.40(-1.34%) |
May 16, 2018 | 179.40 | 182.10 | 172.80 | 179.40 | 1,601 | -1.80(-0.99%) |
May 15, 2018 | 182.70 | 182.95 | 175.50 | 181.20 | 738 | +0.00(+0.00%) |
May 14, 2018 | 181.80 | 187.20 | 180.00 | 181.20 | 960 | -1.80(-0.98%) |
May 11, 2018 | 176.40 | 190.20 | 176.40 | 183.00 | 857 | +5.70(+3.21%) |
May 10, 2018 | 187.20 | 187.50 | 172.53 | 177.30 | 1,453 | -9.90(-5.29%) |
May 09, 2018 | 192.00 | 192.00 | 183.00 | 187.20 | 945 | -3.30(-1.73%) |
May 08, 2018 | 185.70 | 190.80 | 183.00 | 190.50 | 969 | +1.80(+0.95%) |
May 07, 2018 | 174.00 | 192.00 | 162.81 | 188.70 | 2,928 | +24.19(+14.70%) |
May 04, 2018 | 148.50 | 165.00 | 148.50 | 164.51 | 1,124 | +16.01(+10.78%) |
May 03, 2018 | 148.50 | 150.00 | 147.00 | 148.50 | 363 | +0.00(+0.00%) |
May 02, 2018 | 150.00 | 150.00 | 147.00 | 148.50 | 1,088 | -0.60(-0.40%) |
May 01, 2018 | 144.60 | 150.00 | 143.60 | 149.10 | 970 | +3.60(+2.47%) |
Apr 30, 2018 | 143.10 | 148.50 | 143.10 | 145.50 | 744 | +1.50(+1.04%) |
Apr 27, 2018 | 144.00 | 147.00 | 139.80 | 144.00 | 1,176 | +0.00(+0.00%) |
Apr 26, 2018 | 144.00 | 147.00 | 144.00 | 144.00 | 1,982 | +0.00(+0.00%) |
Apr 25, 2018 | 147.00 | 148.50 | 144.00 | 144.00 | 720 | -3.60(-2.44%) |
Apr 24, 2018 | 150.00 | 153.90 | 144.60 | 147.60 | 2,003 | -2.10(-1.40%) |
Apr 23, 2018 | 133.50 | 150.30 | 133.50 | 149.70 | 1,949 | +16.50(+12.39%) |
Apr 20, 2018 | 141.30 | 143.70 | 133.20 | 133.20 | 1,699 | -9.60(-6.72%) |
Apr 19, 2018 | 143.40 | 146.40 | 139.20 | 142.80 | 1,337 | -2.10(-1.45%) |
Apr 18, 2018 | 148.20 | 148.20 | 140.40 | 144.90 | 1,308 | -3.30(-2.23%) |
Apr 17, 2018 | 145.20 | 148.20 | 145.20 | 148.20 | 775 | -0.30(-0.20%) |
Apr 16, 2018 | 149.70 | 151.20 | 145.26 | 148.50 | 931 | +0.30(+0.20%) |
Apr 13, 2018 | 139.80 | 148.20 | 139.80 | 148.20 | 777 | +7.80(+5.56%) |
Apr 12, 2018 | 140.10 | 141.60 | 139.38 | 140.40 | 598 | +0.90(+0.65%) |
Apr 11, 2018 | 143.10 | 146.85 | 139.50 | 139.50 | 1,170 | -3.60(-2.52%) |
Apr 10, 2018 | 147.60 | 150.00 | 134.70 | 143.10 | 2,553 | -5.70(-3.83%) |
Apr 09, 2018 | 149.40 | 149.40 | 145.47 | 148.80 | 1,209 | +0.30(+0.20%) |
Apr 06, 2018 | 150.00 | 154.20 | 147.00 | 148.50 | 1,820 | -4.80(-3.13%) |
Apr 05, 2018 | 151.80 | 153.30 | 146.10 | 153.30 | 1,306 | -2.10(-1.35%) |
Apr 04, 2018 | 156.90 | 156.90 | 145.80 | 155.40 | 1,064 | -1.50(-0.96%) |
Apr 03, 2018 | 156.30 | 160.80 | 145.80 | 156.90 | 1,827 | +2.40(+1.55%) |
Apr 02, 2018 | 153.00 | 163.20 | 153.00 | 154.50 | 797 | -1.50(-0.96%) |
Mar 29, 2018 | 156.00 | 156.00 | 156.00 | 0 | -3.00(-1.89%) | |
Mar 28, 2018 | 162.30 | 162.30 | 152.10 | 159.00 | 1,258 | -4.50(-2.75%) |
Mar 27, 2018 | 159.00 | 168.00 | 158.10 | 163.50 | 1,793 | +4.50(+2.83%) |
Mar 26, 2018 | 157.50 | 161.70 | 154.50 | 159.00 | 1,366 | +0.00(+0.00%) |
Mar 23, 2018 | 153.00 | 165.00 | 150.63 | 159.00 | 1,420 | +5.40(+3.52%) |
Mar 22, 2018 | 150.38 | 154.50 | 150.00 | 153.60 | 1,213 | +4.80(+3.23%) |
Mar 21, 2018 | 155.10 | 155.10 | 148.50 | 148.80 | 683 | -0.30(-0.20%) |
Mar 20, 2018 | 152.40 | 161.10 | 149.10 | 149.10 | 2,176 | -2.40(-1.58%) |
Mar 19, 2018 | 157.50 | 161.70 | 151.50 | 151.50 | 1,876 | -4.80(-3.07%) |
Mar 16, 2018 | 157.50 | 164.70 | 156.30 | 156.30 | 4,372 | -0.60(-0.38%) |
Mar 15, 2018 | 163.80 | 176.40 | 156.90 | 156.90 | 2,474 | -7.80(-4.74%) |
Mar 14, 2018 | 166.80 | 172.50 | 164.70 | 164.70 | 3,372 | -0.30(-0.18%) |
Mar 13, 2018 | 172.50 | 179.10 | 165.00 | 165.00 | 2,708 | -5.40(-3.17%) |
Mar 12, 2018 | 186.00 | 186.00 | 170.40 | 170.40 | 2,878 | -6.90(-3.89%) |
Mar 09, 2018 | 180.00 | 187.20 | 175.50 | 177.30 | 1,456 | -2.70(-1.50%) |
Mar 08, 2018 | 177.60 | 180.00 | 177.00 | 180.00 | 2,156 | +3.00(+1.69%) |
Mar 07, 2018 | 174.00 | 186.60 | 171.02 | 177.00 | 3,686 | +1.80(+1.03%) |
Mar 06, 2018 | 177.60 | 177.60 | 174.00 | 175.20 | 2,189 | +1.20(+0.69%) |
Mar 05, 2018 | 174.90 | 180.00 | 170.44 | 174.00 | 2,078 | +0.00(+0.00%) |
Mar 02, 2018 | 172.20 | 179.70 | 168.00 | 174.00 | 1,631 | +0.60(+0.35%) |