Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 169.20 | 172.80 | 160.22 | 171.00 | 712 | +5.35(+3.23%) |
May 30, 2018 | 151.20 | 169.16 | 147.76 | 165.65 | 817 | +19.85(+13.62%) |
May 29, 2018 | 151.20 | 151.20 | 144.00 | 145.80 | 142 | -3.60(-2.41%) |
May 25, 2018 | 149.40 | 149.40 | 149.40 | 0 | +8.64(+6.14%) | |
May 24, 2018 | 151.09 | 151.20 | 139.50 | 140.76 | 378 | -5.04(-3.46%) |
May 23, 2018 | 149.40 | 150.30 | 142.20 | 145.80 | 530 | +1.62(+1.12%) |
May 22, 2018 | 136.15 | 147.60 | 130.77 | 144.18 | 756 | +8.03(+5.90%) |
May 21, 2018 | 136.80 | 150.70 | 127.44 | 136.15 | 860 | -4.79(-3.40%) |
May 18, 2018 | 144.00 | 151.20 | 135.00 | 140.94 | 218 | -6.58(-4.46%) |
May 17, 2018 | 154.66 | 154.91 | 141.10 | 147.52 | 240 | -3.68(-2.43%) |
May 16, 2018 | 161.95 | 161.98 | 135.02 | 151.20 | 1,055 | +5.56(+3.82%) |
May 15, 2018 | 149.22 | 151.20 | 140.38 | 145.64 | 694 | -5.56(-3.68%) |
May 14, 2018 | 126.00 | 162.00 | 125.37 | 151.20 | 2,057 | +26.24(+21.00%) |
May 11, 2018 | 122.60 | 125.64 | 122.60 | 124.96 | 324 | +2.50(+2.04%) |
May 10, 2018 | 125.98 | 126.00 | 120.60 | 122.46 | 643 | -0.84(-0.68%) |
May 09, 2018 | 126.00 | 126.00 | 120.60 | 123.30 | 282 | -2.75(-2.18%) |
May 08, 2018 | 135.00 | 138.38 | 126.00 | 126.05 | 444 | -8.95(-6.63%) |
May 07, 2018 | 117.00 | 144.00 | 117.00 | 135.00 | 1,632 | +27.00(+25.00%) |
May 04, 2018 | 144.00 | 149.40 | 108.00 | 108.00 | 2,993 | -39.60(-26.83%) |
May 03, 2018 | 154.80 | 156.69 | 147.60 | 147.60 | 256 | -7.22(-4.66%) |
May 02, 2018 | 158.38 | 158.40 | 153.00 | 154.82 | 282 | -2.70(-1.71%) |
May 01, 2018 | 160.20 | 162.00 | 153.00 | 157.52 | 691 | -7.18(-4.36%) |
Apr 30, 2018 | 171.00 | 172.89 | 164.66 | 164.70 | 126 | -4.50(-2.66%) |
Apr 27, 2018 | 176.40 | 176.40 | 163.80 | 169.20 | 215 | -1.80(-1.05%) |
Apr 26, 2018 | 162.00 | 172.44 | 162.00 | 171.00 | 132 | +3.60(+2.15%) |
Apr 25, 2018 | 171.00 | 175.50 | 163.80 | 167.40 | 288 | -5.40(-3.13%) |
Apr 24, 2018 | 171.00 | 176.40 | 167.80 | 172.80 | 284 | +1.80(+1.05%) |
Apr 23, 2018 | 169.20 | 174.60 | 169.20 | 171.00 | 91 | -1.80(-1.04%) |
Apr 20, 2018 | 174.60 | 176.40 | 171.00 | 172.80 | 489 | -1.80(-1.03%) |
Apr 19, 2018 | 172.80 | 176.40 | 172.80 | 174.60 | 205 | +0.00(+0.00%) |
Apr 18, 2018 | 175.48 | 176.40 | 174.60 | 174.60 | 694 | -0.88(-0.50%) |
Apr 17, 2018 | 178.20 | 179.98 | 173.70 | 175.48 | 303 | -2.72(-1.53%) |
Apr 16, 2018 | 174.60 | 183.60 | 174.60 | 178.20 | 233 | -1.80(-1.00%) |
Apr 13, 2018 | 183.60 | 190.80 | 179.37 | 180.00 | 56 | -7.20(-3.85%) |
Apr 12, 2018 | 178.20 | 189.00 | 178.20 | 187.20 | 120 | +8.80(+4.93%) |
Apr 11, 2018 | 178.20 | 180.00 | 176.42 | 178.40 | 53 | -8.59(-4.59%) |
Apr 10, 2018 | 172.80 | 187.20 | 172.78 | 186.98 | 572 | +12.38(+7.09%) |
Apr 09, 2018 | 178.20 | 184.86 | 174.60 | 174.60 | 173 | -9.00(-4.90%) |
Apr 06, 2018 | 183.60 | 185.40 | 174.26 | 183.60 | 123 | +0.02(+0.01%) |
Apr 05, 2018 | 189.00 | 189.00 | 173.90 | 183.58 | 72 | -1.82(-0.98%) |
Apr 04, 2018 | 172.80 | 205.20 | 169.20 | 185.40 | 582 | +5.40(+3.00%) |
Apr 03, 2018 | 183.60 | 183.60 | 172.80 | 180.00 | 260 | +0.00(+0.00%) |
Apr 02, 2018 | 189.00 | 191.34 | 176.40 | 180.00 | 501 | -9.00(-4.76%) |
Mar 29, 2018 | 189.00 | 189.00 | 189.00 | 0 | +9.00(+5.00%) | |
Mar 28, 2018 | 180.00 | 189.00 | 180.00 | 180.00 | 172 | -7.20(-3.85%) |
Mar 27, 2018 | 189.00 | 196.20 | 180.00 | 187.20 | 443 | +1.06(+0.57%) |
Mar 26, 2018 | 207.00 | 207.00 | 181.80 | 186.14 | 776 | -15.46(-7.67%) |
Mar 23, 2018 | 250.20 | 250.20 | 198.00 | 201.60 | 1,355 | -18.00(-8.20%) |
Mar 22, 2018 | 234.00 | 252.00 | 207.00 | 219.60 | 10,076 | +27.00(+14.02%) |
Mar 21, 2018 | 198.00 | 203.38 | 189.00 | 192.60 | 310 | +0.00(+0.00%) |
Mar 20, 2018 | 189.00 | 214.20 | 183.53 | 192.60 | 557 | -1.80(-0.93%) |
Mar 19, 2018 | 181.80 | 221.94 | 180.00 | 194.40 | 1,864 | +10.80(+5.88%) |
Mar 16, 2018 | 180.00 | 185.40 | 180.00 | 183.60 | 168 | +6.30(+3.55%) |
Mar 15, 2018 | 180.25 | 185.40 | 177.30 | 177.30 | 258 | +0.90(+0.51%) |
Mar 14, 2018 | 173.63 | 185.40 | 173.63 | 176.40 | 903 | +5.04(+2.94%) |
Mar 13, 2018 | 174.20 | 180.00 | 169.22 | 171.36 | 397 | -5.44(-3.07%) |
Mar 12, 2018 | 174.60 | 180.00 | 173.88 | 176.80 | 189 | -3.20(-1.78%) |
Mar 09, 2018 | 180.00 | 185.40 | 176.40 | 180.00 | 350 | +0.00(+0.00%) |
Mar 08, 2018 | 173.88 | 180.00 | 173.88 | 180.00 | 143 | +6.55(+3.78%) |
Mar 07, 2018 | 174.60 | 180.00 | 173.45 | 173.45 | 69 | -1.15(-0.66%) |
Mar 06, 2018 | 183.60 | 188.86 | 174.60 | 174.60 | 191 | -10.80(-5.83%) |
Mar 05, 2018 | 177.39 | 189.00 | 176.40 | 185.40 | 317 | +9.02(+5.11%) |
Mar 02, 2018 | 172.80 | 180.00 | 172.80 | 176.38 | 138 | +3.20(+1.85%) |