Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 173.92 | 180.56 | 167.20 | 180.56 | 80 | +4.60(+2.61%) |
May 30, 2019 | 175.60 | 180.00 | 164.40 | 175.96 | 546 | +2.00(+1.15%) |
May 29, 2019 | 175.20 | 177.88 | 173.00 | 173.96 | 90 | -2.04(-1.16%) |
May 28, 2019 | 176.00 | 176.00 | 176.00 | 176.00 | 129 | -2.00(-1.12%) |
May 24, 2019 | 180.56 | 180.60 | 172.88 | 178.00 | 54 | -2.60(-1.44%) |
May 23, 2019 | 187.96 | 187.96 | 171.08 | 180.60 | 145 | -3.08(-1.68%) |
May 22, 2019 | 199.52 | 199.52 | 171.08 | 183.68 | 348 | -11.72(-6.00%) |
May 21, 2019 | 198.84 | 200.00 | 167.20 | 195.40 | 299 | -4.60(-2.30%) |
May 20, 2019 | 172.00 | 200.00 | 164.00 | 200.00 | 437 | +23.16(+13.10%) |
May 17, 2019 | 172.00 | 179.20 | 164.00 | 176.84 | 195 | +8.84(+5.26%) |
May 16, 2019 | 168.40 | 180.00 | 164.04 | 168.00 | 579 | +4.00(+2.44%) |
May 15, 2019 | 167.56 | 181.56 | 164.00 | 164.00 | 367 | -8.00(-4.65%) |
May 14, 2019 | 212.00 | 212.00 | 168.00 | 172.00 | 1,750 | -22.40(-11.52%) |
May 13, 2019 | 194.00 | 211.00 | 192.00 | 194.40 | 220 | -5.60(-2.80%) |
May 10, 2019 | 211.40 | 211.40 | 182.00 | 200.00 | 267 | -4.04(-1.98%) |
May 09, 2019 | 205.56 | 206.00 | 200.00 | 204.04 | 136 | +0.04(+0.02%) |
May 08, 2019 | 208.00 | 212.48 | 198.40 | 204.00 | 152 | -3.28(-1.58%) |
May 07, 2019 | 196.04 | 212.00 | 195.68 | 207.28 | 109 | +11.24(+5.73%) |
May 06, 2019 | 188.00 | 201.60 | 188.00 | 196.04 | 149 | -0.96(-0.49%) |
May 03, 2019 | 188.00 | 201.60 | 188.00 | 197.00 | 127 | +3.40(+1.76%) |
May 02, 2019 | 191.20 | 199.60 | 161.20 | 193.60 | 444 | +2.04(+1.06%) |
May 01, 2019 | 200.00 | 204.00 | 184.00 | 191.56 | 238 | -12.40(-6.08%) |
Apr 30, 2019 | 211.96 | 211.96 | 195.08 | 203.96 | 130 | +3.96(+1.98%) |
Apr 29, 2019 | 212.00 | 213.60 | 144.00 | 200.00 | 1,664 | -12.96(-6.09%) |
Apr 26, 2019 | 212.00 | 217.12 | 210.40 | 212.96 | 170 | +0.96(+0.45%) |
Apr 25, 2019 | 216.00 | 220.00 | 208.00 | 212.00 | 853 | -4.80(-2.21%) |
Apr 24, 2019 | 220.00 | 220.00 | 216.00 | 216.80 | 366 | -3.20(-1.45%) |
Apr 23, 2019 | 224.00 | 228.00 | 216.00 | 220.00 | 415 | -1.20(-0.54%) |
Apr 22, 2019 | 224.80 | 232.48 | 220.32 | 221.20 | 291 | -3.60(-1.60%) |
Apr 18, 2019 | 228.00 | 230.08 | 220.00 | 224.80 | 280 | +0.80(+0.36%) |
Apr 17, 2019 | 233.64 | 238.00 | 224.00 | 224.00 | 457 | -9.52(-4.08%) |
Apr 16, 2019 | 227.60 | 235.20 | 224.00 | 233.52 | 699 | +5.60(+2.46%) |
Apr 15, 2019 | 238.20 | 241.96 | 222.00 | 227.92 | 875 | -6.12(-2.61%) |
Apr 12, 2019 | 240.00 | 240.00 | 234.00 | 234.04 | 397 | -5.96(-2.48%) |
Apr 11, 2019 | 240.00 | 240.00 | 236.00 | 240.00 | 611 | +4.00(+1.69%) |
Apr 10, 2019 | 232.00 | 240.00 | 228.00 | 236.00 | 1,184 | +2.80(+1.20%) |
Apr 09, 2019 | 239.88 | 242.00 | 229.48 | 233.20 | 684 | -6.76(-2.82%) |
Apr 08, 2019 | 243.20 | 243.20 | 232.00 | 239.96 | 1,042 | +8.76(+3.79%) |
Apr 05, 2019 | 233.76 | 235.60 | 228.84 | 231.20 | 670 | -3.88(-1.65%) |
Apr 04, 2019 | 237.20 | 238.92 | 228.40 | 235.08 | 652 | -0.56(-0.24%) |
Apr 03, 2019 | 248.00 | 248.00 | 230.04 | 235.64 | 2,610 | -4.32(-1.80%) |
Apr 02, 2019 | 248.00 | 248.00 | 236.00 | 239.96 | 1,504 | -4.04(-1.66%) |
Apr 01, 2019 | 256.00 | 256.00 | 240.00 | 244.00 | 1,304 | +2.40(+0.99%) |
Mar 29, 2019 | 244.00 | 247.60 | 240.00 | 241.60 | 2,014 | +2.80(+1.17%) |
Mar 28, 2019 | 228.00 | 243.16 | 224.68 | 238.80 | 1,662 | +12.80(+5.66%) |
Mar 27, 2019 | 225.60 | 232.84 | 218.00 | 226.00 | 4,072 | -2.00(-0.88%) |
Mar 26, 2019 | 216.00 | 232.00 | 212.00 | 228.00 | 11,886 | -124.04(-35.23%) |
Mar 25, 2019 | 362.00 | 416.00 | 352.00 | 352.04 | 2,310 | +8.00(+2.33%) |
Mar 22, 2019 | 392.04 | 392.08 | 344.04 | 344.04 | 336 | -48.00(-12.24%) |
Mar 21, 2019 | 380.00 | 420.00 | 372.04 | 392.04 | 319 | -27.96(-6.66%) |
Mar 20, 2019 | 440.00 | 440.00 | 420.00 | 420.00 | 183 | -20.00(-4.55%) |
Mar 19, 2019 | 484.00 | 502.00 | 432.00 | 440.00 | 269 | -44.00(-9.09%) |
Mar 18, 2019 | 500.00 | 507.60 | 476.00 | 484.00 | 70 | +4.00(+0.83%) |
Mar 15, 2019 | 476.00 | 499.60 | 476.00 | 480.00 | 37 | +4.00(+0.84%) |
Mar 14, 2019 | 488.00 | 490.16 | 468.00 | 476.00 | 102 | -12.00(-2.46%) |
Mar 13, 2019 | 508.00 | 512.00 | 472.00 | 488.00 | 170 | -28.00(-5.43%) |
Mar 12, 2019 | 492.00 | 516.00 | 492.00 | 516.00 | 108 | +8.00(+1.57%) |
Mar 11, 2019 | 488.00 | 508.00 | 476.00 | 508.00 | 45 | +0.00(+0.00%) |
Mar 08, 2019 | 480.00 | 516.00 | 468.00 | 508.00 | 69 | +24.76(+5.12%) |
Mar 07, 2019 | 528.00 | 543.20 | 480.00 | 483.24 | 189 | -40.76(-7.78%) |
Mar 06, 2019 | 544.00 | 560.00 | 524.00 | 524.00 | 70 | -16.40(-3.03%) |
Mar 05, 2019 | 540.00 | 556.00 | 540.00 | 540.40 | 61 | +4.40(+0.82%) |
Mar 04, 2019 | 552.00 | 560.00 | 510.00 | 536.00 | 162 | -56.00(-9.46%) |