Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 285.00 | 289.50 | 281.00 | 283.00 | 46,414 | -5.00(-1.74%) |
May 30, 2018 | 287.00 | 293.00 | 284.00 | 288.00 | 35,390 | +5.00(+1.77%) |
May 29, 2018 | 276.00 | 288.00 | 276.00 | 283.00 | 40,148 | +3.00(+1.07%) |
May 25, 2018 | 280.00 | 280.00 | 280.00 | 0 | -9.00(-3.11%) | |
May 24, 2018 | 285.00 | 293.00 | 284.00 | 289.00 | 55,091 | -2.00(-0.69%) |
May 23, 2018 | 300.00 | 304.00 | 290.50 | 291.00 | 37,697 | -13.00(-4.28%) |
May 22, 2018 | 308.00 | 318.50 | 302.00 | 304.00 | 52,582 | -5.00(-1.62%) |
May 21, 2018 | 312.00 | 313.00 | 306.50 | 309.00 | 34,528 | +1.00(+0.32%) |
May 18, 2018 | 312.00 | 313.00 | 304.00 | 308.00 | 48,704 | -3.00(-0.96%) |
May 17, 2018 | 310.00 | 320.50 | 304.00 | 311.00 | 36,683 | +4.00(+1.30%) |
May 16, 2018 | 297.00 | 308.00 | 294.00 | 307.00 | 65,149 | +11.00(+3.72%) |
May 15, 2018 | 286.00 | 297.50 | 283.00 | 296.00 | 51,350 | +10.00(+3.50%) |
May 14, 2018 | 290.00 | 294.50 | 284.00 | 286.00 | 45,853 | -1.00(-0.35%) |
May 11, 2018 | 290.00 | 293.00 | 284.00 | 287.00 | 44,096 | -3.00(-1.03%) |
May 10, 2018 | 289.00 | 296.00 | 285.00 | 290.00 | 45,872 | +1.00(+0.35%) |
May 09, 2018 | 287.00 | 295.00 | 283.00 | 289.00 | 59,493 | +9.00(+3.21%) |
May 08, 2018 | 279.00 | 283.00 | 269.50 | 280.00 | 85,746 | -1.00(-0.36%) |
May 07, 2018 | 280.00 | 293.00 | 278.00 | 281.00 | 46,006 | +3.00(+1.08%) |
May 04, 2018 | 264.00 | 280.00 | 264.00 | 278.00 | 32,183 | +11.00(+4.12%) |
May 03, 2018 | 268.00 | 269.00 | 263.00 | 267.00 | 51,229 | -2.00(-0.74%) |
May 02, 2018 | 264.00 | 272.00 | 261.00 | 269.00 | 113,669 | +7.00(+2.67%) |
May 01, 2018 | 255.00 | 265.00 | 241.00 | 262.00 | 87,593 | +10.00(+3.97%) |
Apr 30, 2018 | 253.00 | 259.00 | 251.00 | 252.00 | 83,718 | -3.00(-1.18%) |
Apr 27, 2018 | 253.00 | 255.50 | 247.00 | 255.00 | 40,607 | +1.00(+0.39%) |
Apr 26, 2018 | 248.00 | 258.00 | 248.00 | 254.00 | 44,825 | +7.00(+2.83%) |
Apr 25, 2018 | 242.00 | 250.00 | 240.43 | 247.00 | 26,783 | +3.00(+1.23%) |
Apr 24, 2018 | 244.00 | 248.00 | 240.50 | 244.00 | 64,217 | +1.00(+0.41%) |
Apr 23, 2018 | 240.00 | 243.00 | 235.00 | 243.00 | 27,588 | +2.00(+0.83%) |
Apr 20, 2018 | 239.00 | 245.00 | 236.00 | 241.00 | 29,599 | +1.00(+0.42%) |
Apr 19, 2018 | 248.00 | 249.00 | 238.50 | 240.00 | 55,533 | -7.00(-2.83%) |
Apr 18, 2018 | 246.00 | 252.00 | 246.00 | 247.00 | 55,017 | +6.00(+2.49%) |
Apr 17, 2018 | 242.00 | 242.00 | 236.00 | 241.00 | 60,272 | +0.00(+0.00%) |
Apr 16, 2018 | 243.00 | 249.00 | 234.00 | 241.00 | 46,912 | -5.00(-2.03%) |
Apr 13, 2018 | 248.00 | 251.00 | 243.50 | 246.00 | 39,201 | -2.00(-0.81%) |
Apr 12, 2018 | 245.00 | 250.00 | 241.00 | 248.00 | 33,166 | +4.00(+1.64%) |
Apr 11, 2018 | 236.00 | 246.00 | 232.00 | 244.00 | 49,107 | +8.00(+3.39%) |
Apr 10, 2018 | 228.00 | 239.00 | 222.00 | 236.00 | 39,760 | +16.00(+7.27%) |
Apr 09, 2018 | 222.00 | 223.00 | 216.00 | 220.00 | 38,623 | -1.00(-0.45%) |
Apr 06, 2018 | 228.00 | 233.00 | 216.00 | 221.00 | 39,375 | -10.00(-4.33%) |
Apr 05, 2018 | 217.00 | 236.50 | 216.50 | 231.00 | 52,203 | +15.00(+6.94%) |
Apr 04, 2018 | 212.00 | 218.00 | 210.00 | 216.00 | 37,847 | +0.00(+0.00%) |
Apr 03, 2018 | 212.00 | 218.00 | 206.00 | 216.00 | 45,770 | +4.00(+1.89%) |
Apr 02, 2018 | 218.00 | 218.00 | 207.00 | 212.00 | 64,255 | -8.00(-3.64%) |
Mar 29, 2018 | 220.00 | 220.00 | 220.00 | 0 | +9.00(+4.27%) | |
Mar 28, 2018 | 215.00 | 216.98 | 208.00 | 211.00 | 39,749 | -4.00(-1.86%) |
Mar 27, 2018 | 229.00 | 230.00 | 214.00 | 215.00 | 33,433 | -14.00(-6.11%) |
Mar 26, 2018 | 230.00 | 231.00 | 216.00 | 229.00 | 63,782 | +3.00(+1.33%) |
Mar 23, 2018 | 230.00 | 234.50 | 224.00 | 226.00 | 61,452 | -2.00(-0.88%) |
Mar 22, 2018 | 235.00 | 239.00 | 227.00 | 228.00 | 77,172 | -12.00(-5.00%) |
Mar 21, 2018 | 230.00 | 243.00 | 225.00 | 240.00 | 88,442 | +12.00(+5.26%) |
Mar 20, 2018 | 228.00 | 231.00 | 222.00 | 228.00 | 64,378 | +1.00(+0.44%) |
Mar 19, 2018 | 244.00 | 244.00 | 223.00 | 227.00 | 111,001 | -21.00(-8.47%) |
Mar 16, 2018 | 239.00 | 250.00 | 235.00 | 248.00 | 87,098 | +9.00(+3.77%) |
Mar 15, 2018 | 247.00 | 249.00 | 238.00 | 239.00 | 87,290 | -6.00(-2.45%) |
Mar 14, 2018 | 247.00 | 251.50 | 245.00 | 245.00 | 43,658 | +0.00(+0.00%) |
Mar 13, 2018 | 246.00 | 252.00 | 244.50 | 245.00 | 51,983 | +1.00(+0.41%) |
Mar 12, 2018 | 240.00 | 246.00 | 237.47 | 244.00 | 50,044 | +4.00(+1.67%) |
Mar 09, 2018 | 240.00 | 244.50 | 238.00 | 240.00 | 43,084 | +3.00(+1.27%) |
Mar 08, 2018 | 241.00 | 243.00 | 233.50 | 237.00 | 54,202 | -4.00(-1.66%) |
Mar 07, 2018 | 243.50 | 234.00 | 241.00 | 98,024 | +2.00(+0.84%) | |
Mar 06, 2018 | 234.00 | 241.00 | 231.00 | 239.00 | 69,188 | +7.00(+3.02%) |
Mar 05, 2018 | 217.00 | 234.00 | 217.00 | 232.00 | 67,162 | +12.00(+5.45%) |
Mar 02, 2018 | 212.00 | 221.00 | 208.00 | 220.00 | 59,347 | +4.00(+1.85%) |