Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 588.16 | 607.20 | 582.56 | 588.64 | 1,997,684 | +3.68(+0.63%) |
May 30, 2018 | 598.16 | 599.76 | 577.28 | 584.96 | 1,757,334 | -31.20(-5.06%) |
May 29, 2018 | 573.60 | 632.80 | 561.28 | 616.16 | 3,608,219 | +68.16(+12.44%) |
May 25, 2018 | 548.00 | 548.00 | 548.00 | 0 | +7.04(+1.30%) | |
May 24, 2018 | 546.40 | 570.58 | 538.08 | 540.96 | 1,998,796 | -3.52(-0.65%) |
May 23, 2018 | 569.60 | 578.56 | 541.60 | 544.48 | 1,927,476 | -9.76(-1.76%) |
May 22, 2018 | 543.04 | 555.36 | 540.88 | 554.24 | 1,222,305 | +6.56(+1.20%) |
May 21, 2018 | 544.80 | 553.76 | 535.52 | 547.68 | 1,736,522 | -17.12(-3.03%) |
May 18, 2018 | 564.00 | 575.04 | 559.68 | 564.80 | 1,553,984 | +6.88(+1.23%) |
May 17, 2018 | 570.40 | 578.08 | 556.48 | 557.92 | 1,880,037 | -15.04(-2.62%) |
May 16, 2018 | 585.28 | 585.44 | 569.12 | 572.96 | 1,662,091 | -21.12(-3.56%) |
May 15, 2018 | 575.84 | 602.40 | 574.88 | 594.08 | 2,707,436 | +39.04(+7.03%) |
May 14, 2018 | 566.88 | 568.16 | 552.16 | 555.04 | 1,638,787 | -16.96(-2.97%) |
May 11, 2018 | 583.68 | 589.28 | 572.00 | 572.00 | 1,384,733 | -11.04(-1.89%) |
May 10, 2018 | 606.40 | 606.88 | 578.56 | 583.04 | 1,540,967 | -27.52(-4.51%) |
May 09, 2018 | 631.04 | 634.40 | 610.08 | 610.56 | 1,583,592 | -26.40(-4.14%) |
May 08, 2018 | 643.04 | 650.08 | 634.72 | 636.96 | 1,481,256 | -1.44(-0.23%) |
May 07, 2018 | 639.36 | 645.94 | 632.16 | 638.40 | 1,350,272 | -1.92(-0.30%) |
May 04, 2018 | 672.32 | 678.56 | 639.68 | 640.32 | 1,982,159 | -23.36(-3.52%) |
May 03, 2018 | 664.00 | 703.52 | 656.96 | 663.68 | 2,987,747 | +13.28(+2.04%) |
May 02, 2018 | 652.48 | 654.08 | 631.20 | 650.40 | 1,781,867 | -4.80(-0.73%) |
May 01, 2018 | 671.04 | 678.80 | 653.12 | 655.20 | 1,472,448 | -9.92(-1.49%) |
Apr 30, 2018 | 656.96 | 668.64 | 644.96 | 665.12 | 1,923,392 | +1.44(+0.22%) |
Apr 27, 2018 | 668.32 | 689.28 | 660.64 | 663.68 | 1,825,217 | -13.44(-1.98%) |
Apr 26, 2018 | 694.24 | 703.04 | 670.08 | 677.12 | 1,802,514 | -34.72(-4.88%) |
Apr 25, 2018 | 708.48 | 734.08 | 707.04 | 711.84 | 2,463,827 | +6.08(+0.86%) |
Apr 24, 2018 | 655.52 | 732.64 | 649.44 | 705.76 | 3,036,135 | +34.72(+5.17%) |
Apr 23, 2018 | 669.92 | 686.08 | 654.88 | 671.04 | 1,833,384 | -7.20(-1.06%) |
Apr 20, 2018 | 657.28 | 686.24 | 650.40 | 678.24 | 2,172,743 | +19.20(+2.91%) |
Apr 19, 2018 | 665.60 | 681.92 | 651.76 | 659.04 | 1,899,725 | +10.40(+1.60%) |
Apr 18, 2018 | 659.52 | 684.48 | 642.42 | 648.64 | 2,118,479 | +1.60(+0.25%) |
Apr 17, 2018 | 675.52 | 679.84 | 636.16 | 647.04 | 2,143,330 | -41.44(-6.02%) |
Apr 16, 2018 | 708.32 | 709.28 | 684.48 | 688.48 | 1,826,649 | -36.32(-5.01%) |
Apr 13, 2018 | 734.08 | 746.88 | 719.52 | 724.80 | 2,199,969 | -27.36(-3.64%) |
Apr 12, 2018 | 769.76 | 772.80 | 746.56 | 752.16 | 1,879,793 | -32.00(-4.08%) |
Apr 11, 2018 | 798.56 | 798.72 | 774.72 | 784.16 | 1,805,936 | +6.24(+0.80%) |
Apr 10, 2018 | 773.76 | 799.68 | 770.08 | 777.92 | 1,982,400 | -20.80(-2.60%) |
Apr 09, 2018 | 784.16 | 803.04 | 772.80 | 798.72 | 1,800,820 | +2.56(+0.32%) |
Apr 06, 2018 | 774.56 | 830.22 | 755.36 | 796.16 | 2,794,580 | +44.80(+5.96%) |
Apr 05, 2018 | 768.16 | 779.04 | 747.36 | 751.36 | 1,745,773 | -26.56(-3.41%) |
Apr 04, 2018 | 852.16 | 854.56 | 775.04 | 777.92 | 2,528,845 | -15.52(-1.96%) |
Apr 03, 2018 | 808.64 | 831.04 | 791.04 | 793.44 | 2,042,492 | -36.00(-4.34%) |
Apr 02, 2018 | 778.88 | 861.12 | 771.20 | 829.44 | 3,306,823 | +72.48(+9.58%) |
Mar 29, 2018 | 756.96 | 756.96 | 756.96 | 0 | -57.60(-7.07%) | |
Mar 28, 2018 | 788.00 | 836.96 | 780.80 | 814.56 | 2,926,994 | +16.80(+2.11%) |
Mar 27, 2018 | 739.36 | 809.92 | 739.36 | 797.76 | 2,410,503 | +59.68(+8.09%) |
Mar 26, 2018 | 744.80 | 791.52 | 738.08 | 738.08 | 2,192,410 | -58.08(-7.30%) |
Mar 23, 2018 | 745.12 | 802.40 | 726.08 | 796.16 | 3,495,156 | +36.64(+4.82%) |
Mar 22, 2018 | 711.20 | 765.28 | 693.12 | 759.52 | 4,147,190 | +88.32(+13.16%) |
Mar 21, 2018 | 671.68 | 676.32 | 632.48 | 671.20 | 2,361,168 | -6.72(-0.99%) |
Mar 20, 2018 | 686.40 | 696.32 | 673.12 | 677.92 | 1,567,008 | -15.68(-2.26%) |
Mar 19, 2018 | 645.44 | 724.32 | 645.28 | 693.60 | 3,632,268 | +61.60(+9.75%) |
Mar 16, 2018 | 638.88 | 641.12 | 617.76 | 632.00 | 1,890,525 | -10.72(-1.67%) |
Mar 15, 2018 | 656.16 | 671.20 | 637.44 | 642.72 | 1,925,076 | -21.76(-3.27%) |
Mar 14, 2018 | 639.68 | 674.88 | 639.04 | 664.48 | 2,195,573 | +14.08(+2.16%) |
Mar 13, 2018 | 625.60 | 660.16 | 620.80 | 650.40 | 2,112,008 | +12.32(+1.93%) |
Mar 12, 2018 | 624.00 | 644.64 | 617.92 | 638.08 | 1,625,341 | +25.60(+4.18%) |
Mar 09, 2018 | 654.08 | 654.40 | 611.84 | 612.48 | 2,378,134 | -51.52(-7.76%) |
Mar 08, 2018 | 680.96 | 688.64 | 664.00 | 664.00 | 1,857,869 | -26.88(-3.89%) |
Mar 07, 2018 | 731.95 | 686.88 | 690.88 | 2,151,283 | -7.20(-1.03%) | |
Mar 06, 2018 | 688.00 | 723.36 | 688.00 | 698.08 | 1,781,079 | +4.96(+0.72%) |
Mar 05, 2018 | 739.36 | 740.80 | 688.00 | 693.12 | 2,271,828 | -26.72(-3.71%) |
Mar 02, 2018 | 793.76 | 810.80 | 719.36 | 719.84 | 3,566,867 | -36.64(-4.84%) |