Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 360.40 | 371.60 | 360.20 | 368.60 | 20,802 | +6.00(+1.65%) |
May 30, 2018 | 366.40 | 372.20 | 361.40 | 362.60 | 16,983 | -2.20(-0.60%) |
May 29, 2018 | 363.20 | 374.00 | 362.00 | 364.80 | 16,369 | -4.60(-1.25%) |
May 25, 2018 | 369.40 | 369.40 | 369.40 | 0 | +1.60(+0.44%) | |
May 24, 2018 | 380.40 | 387.78 | 366.00 | 367.80 | 26,008 | -12.00(-3.16%) |
May 23, 2018 | 374.40 | 380.20 | 363.60 | 379.80 | 28,462 | +3.80(+1.01%) |
May 22, 2018 | 361.60 | 387.20 | 361.60 | 376.00 | 68,220 | +14.80(+4.10%) |
May 21, 2018 | 355.00 | 368.80 | 355.00 | 361.20 | 34,006 | +6.60(+1.86%) |
May 18, 2018 | 357.80 | 362.59 | 352.40 | 354.60 | 17,827 | -4.00(-1.12%) |
May 17, 2018 | 369.00 | 376.00 | 351.80 | 358.60 | 29,866 | -13.00(-3.50%) |
May 16, 2018 | 359.40 | 372.47 | 359.20 | 371.60 | 29,209 | +12.20(+3.39%) |
May 15, 2018 | 356.80 | 363.60 | 356.00 | 359.40 | 17,270 | +2.80(+0.79%) |
May 14, 2018 | 365.60 | 369.40 | 355.00 | 356.60 | 29,034 | -10.20(-2.78%) |
May 11, 2018 | 358.20 | 368.00 | 358.20 | 366.80 | 23,920 | +6.60(+1.83%) |
May 10, 2018 | 370.60 | 375.40 | 359.80 | 360.20 | 27,448 | -9.80(-2.65%) |
May 09, 2018 | 361.00 | 373.60 | 359.58 | 370.00 | 39,502 | +9.20(+2.55%) |
May 08, 2018 | 357.60 | 364.70 | 353.80 | 360.80 | 17,752 | +2.80(+0.78%) |
May 07, 2018 | 370.20 | 382.80 | 355.40 | 358.00 | 48,902 | -11.20(-3.03%) |
May 04, 2018 | 360.80 | 377.58 | 358.40 | 369.20 | 25,140 | +8.00(+2.21%) |
May 03, 2018 | 354.60 | 364.00 | 345.40 | 361.20 | 45,187 | -1.60(-0.44%) |
May 02, 2018 | 350.00 | 364.60 | 335.40 | 362.80 | 41,928 | +9.40(+2.66%) |
May 01, 2018 | 360.00 | 361.18 | 351.60 | 353.40 | 33,532 | -5.80(-1.61%) |
Apr 30, 2018 | 369.60 | 378.00 | 345.02 | 359.20 | 59,808 | -7.00(-1.91%) |
Apr 27, 2018 | 376.40 | 383.20 | 364.20 | 366.20 | 30,060 | -9.60(-2.55%) |
Apr 26, 2018 | 376.00 | 388.80 | 371.60 | 375.80 | 28,074 | +7.20(+1.95%) |
Apr 25, 2018 | 390.40 | 397.00 | 366.70 | 368.60 | 36,559 | -24.00(-6.11%) |
Apr 24, 2018 | 400.00 | 405.60 | 384.40 | 392.60 | 85,606 | -6.60(-1.65%) |
Apr 23, 2018 | 397.60 | 403.00 | 394.00 | 399.20 | 21,391 | +2.20(+0.55%) |
Apr 20, 2018 | 405.20 | 410.00 | 394.40 | 397.00 | 33,953 | -10.60(-2.60%) |
Apr 19, 2018 | 398.20 | 409.40 | 396.02 | 407.60 | 43,728 | +12.40(+3.14%) |
Apr 18, 2018 | 403.20 | 414.80 | 391.20 | 395.20 | 62,878 | -2.20(-0.55%) |
Apr 17, 2018 | 400.00 | 420.00 | 390.00 | 397.40 | 57,173 | -2.40(-0.60%) |
Apr 16, 2018 | 365.00 | 403.00 | 363.20 | 399.80 | 75,776 | +36.20(+9.96%) |
Apr 13, 2018 | 364.60 | 373.35 | 357.41 | 363.60 | 29,013 | -0.60(-0.16%) |
Apr 12, 2018 | 347.00 | 368.00 | 337.00 | 364.20 | 47,484 | +17.60(+5.08%) |
Apr 11, 2018 | 366.00 | 371.80 | 342.60 | 346.60 | 74,850 | -19.60(-5.35%) |
Apr 10, 2018 | 399.60 | 399.60 | 360.00 | 366.20 | 311,472 | +33.20(+9.97%) |
Apr 09, 2018 | 324.00 | 343.00 | 320.40 | 333.00 | 63,725 | +16.60(+5.25%) |
Apr 06, 2018 | 296.60 | 320.80 | 295.20 | 316.40 | 31,135 | +4.00(+1.28%) |
Apr 05, 2018 | 297.60 | 313.18 | 290.00 | 312.40 | 26,144 | +19.20(+6.55%) |
Apr 04, 2018 | 280.80 | 294.60 | 278.00 | 293.20 | 29,599 | +11.40(+4.05%) |
Apr 03, 2018 | 311.80 | 315.07 | 281.60 | 281.80 | 48,517 | -29.80(-9.56%) |
Apr 02, 2018 | 320.00 | 323.40 | 306.20 | 311.60 | 24,688 | -9.00(-2.81%) |
Mar 29, 2018 | 320.60 | 320.60 | 320.60 | 0 | +14.60(+4.77%) | |
Mar 28, 2018 | 318.80 | 323.80 | 303.00 | 306.00 | 44,055 | -14.00(-4.38%) |
Mar 27, 2018 | 342.00 | 343.60 | 316.00 | 320.00 | 49,612 | -21.80(-6.38%) |
Mar 26, 2018 | 316.20 | 342.60 | 316.00 | 341.80 | 53,719 | +36.80(+12.07%) |
Mar 23, 2018 | 327.20 | 333.20 | 302.40 | 305.00 | 62,725 | -23.60(-7.18%) |
Mar 22, 2018 | 350.00 | 354.40 | 323.60 | 328.60 | 86,802 | -23.20(-6.59%) |
Mar 21, 2018 | 350.60 | 362.76 | 341.00 | 351.80 | 46,893 | +2.20(+0.63%) |
Mar 20, 2018 | 396.60 | 397.00 | 345.60 | 349.60 | 104,105 | -47.80(-12.03%) |
Mar 19, 2018 | 397.60 | 401.80 | 385.00 | 397.40 | 42,817 | -3.80(-0.95%) |
Mar 16, 2018 | 403.40 | 405.80 | 384.00 | 401.20 | 40,398 | -2.00(-0.50%) |
Mar 15, 2018 | 413.60 | 418.40 | 400.20 | 403.20 | 35,685 | -14.00(-3.36%) |
Mar 14, 2018 | 435.00 | 436.87 | 412.00 | 417.20 | 38,101 | -12.40(-2.89%) |
Mar 13, 2018 | 435.80 | 443.00 | 425.80 | 429.60 | 42,748 | -6.40(-1.47%) |
Mar 12, 2018 | 442.40 | 447.60 | 431.21 | 436.00 | 43,950 | -3.00(-0.68%) |
Mar 09, 2018 | 438.00 | 460.20 | 430.00 | 439.00 | 68,351 | +3.60(+0.83%) |
Mar 08, 2018 | 429.40 | 455.00 | 423.00 | 435.40 | 63,237 | +9.00(+2.11%) |
Mar 07, 2018 | 432.20 | 439.80 | 420.00 | 426.40 | 43,182 | -10.80(-2.47%) |
Mar 06, 2018 | 452.00 | 452.00 | 425.02 | 437.20 | 39,738 | -9.60(-2.15%) |
Mar 05, 2018 | 445.00 | 460.00 | 441.50 | 446.80 | 52,499 | +1.80(+0.40%) |
Mar 02, 2018 | 402.40 | 450.60 | 402.20 | 445.00 | 54,506 | +25.40(+6.05%) |