Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 172.53 | 176.28 | 153.77 | 159.40 | 413 | +9.38(+6.25%) |
May 30, 2019 | 150.40 | 163.62 | 150.02 | 150.02 | 222 | +0.00(+0.00%) |
May 29, 2019 | 153.91 | 176.28 | 135.21 | 150.02 | 287 | +1.88(+1.27%) |
May 28, 2019 | 151.90 | 154.58 | 148.15 | 148.15 | 68 | -1.88(-1.25%) |
May 24, 2019 | 140.65 | 151.90 | 140.65 | 150.02 | 126 | +14.44(+10.65%) |
May 23, 2019 | 140.65 | 145.34 | 131.27 | 135.58 | 614 | -5.06(-3.60%) |
May 22, 2019 | 163.15 | 165.59 | 140.65 | 140.65 | 582 | -18.75(-11.76%) |
May 21, 2019 | 174.40 | 178.15 | 153.79 | 159.40 | 349 | -7.50(-4.49%) |
May 20, 2019 | 185.65 | 189.41 | 166.90 | 166.90 | 441 | -16.88(-9.18%) |
May 17, 2019 | 195.03 | 196.91 | 183.78 | 183.78 | 294 | -7.50(-3.92%) |
May 16, 2019 | 189.41 | 196.91 | 178.15 | 191.28 | 250 | +5.65(+3.04%) |
May 15, 2019 | 189.41 | 193.16 | 177.16 | 185.63 | 254 | -5.14(-2.69%) |
May 14, 2019 | 215.66 | 215.66 | 175.66 | 190.77 | 1,137 | -26.76(-12.30%) |
May 13, 2019 | 221.28 | 228.79 | 213.78 | 217.53 | 243 | -16.60(-7.09%) |
May 10, 2019 | 211.91 | 260.48 | 211.72 | 234.13 | 772 | +18.47(+8.56%) |
May 09, 2019 | 215.66 | 221.27 | 208.16 | 215.66 | 142 | +1.41(+0.66%) |
May 08, 2019 | 215.66 | 215.66 | 200.66 | 214.25 | 39 | -1.41(-0.65%) |
May 07, 2019 | 219.41 | 219.43 | 215.66 | 215.66 | 129 | -5.63(-2.54%) |
May 06, 2019 | 217.53 | 232.42 | 200.66 | 221.28 | 80 | -8.25(-3.59%) |
May 03, 2019 | 225.03 | 232.54 | 215.66 | 229.54 | 111 | -1.12(-0.49%) |
May 02, 2019 | 238.16 | 241.91 | 211.91 | 230.66 | 679 | -7.50(-3.15%) |
May 01, 2019 | 225.03 | 238.16 | 221.28 | 238.16 | 61 | +12.19(+5.39%) |
Apr 30, 2019 | 236.29 | 236.49 | 219.41 | 225.97 | 122 | -12.19(-5.12%) |
Apr 29, 2019 | 234.41 | 238.16 | 215.66 | 238.16 | 422 | +15.00(+6.72%) |
Apr 26, 2019 | 213.78 | 228.79 | 206.28 | 223.16 | 367 | +13.13(+6.25%) |
Apr 25, 2019 | 226.91 | 228.79 | 189.41 | 210.03 | 840 | -43.13(-17.04%) |
Apr 24, 2019 | 249.41 | 260.53 | 225.03 | 253.16 | 419 | +13.13(+5.47%) |
Apr 23, 2019 | 225.03 | 258.79 | 200.73 | 240.04 | 982 | +11.25(+4.92%) |
Apr 22, 2019 | 236.29 | 242.78 | 215.68 | 228.79 | 139 | -5.63(-2.40%) |
Apr 18, 2019 | 238.16 | 243.79 | 225.05 | 234.41 | 161 | -3.75(-1.57%) |
Apr 17, 2019 | 255.04 | 255.04 | 231.13 | 238.16 | 212 | -22.50(-8.63%) |
Apr 16, 2019 | 259.82 | 264.42 | 250.67 | 260.67 | 146 | +7.50(+2.96%) |
Apr 15, 2019 | 264.42 | 268.17 | 249.41 | 253.16 | 125 | -11.25(-4.26%) |
Apr 12, 2019 | 271.92 | 271.92 | 264.42 | 264.42 | 39 | -7.50(-2.76%) |
Apr 11, 2019 | 279.42 | 282.70 | 267.36 | 271.92 | 200 | +3.75(+1.40%) |
Apr 10, 2019 | 275.67 | 285.05 | 268.17 | 268.17 | 147 | -13.13(-4.67%) |
Apr 09, 2019 | 285.05 | 300.05 | 262.54 | 281.29 | 234 | -9.38(-3.23%) |
Apr 08, 2019 | 285.05 | 300.05 | 270.04 | 290.67 | 234 | +5.62(+1.97%) |
Apr 05, 2019 | 281.29 | 320.68 | 266.29 | 285.05 | 670 | +7.50(+2.70%) |
Apr 04, 2019 | 255.04 | 292.55 | 251.29 | 277.54 | 576 | +41.26(+17.46%) |
Apr 03, 2019 | 322.55 | 328.18 | 236.29 | 236.29 | 671 | -91.89(-28.00%) |
Apr 02, 2019 | 356.31 | 384.44 | 281.29 | 328.18 | 680 | -11.25(-3.31%) |
Apr 01, 2019 | 352.56 | 361.93 | 306.16 | 339.43 | 427 | -5.63(-1.63%) |
Mar 29, 2019 | 337.55 | 384.08 | 337.55 | 345.05 | 564 | -22.50(-6.12%) |
Mar 28, 2019 | 369.43 | 391.94 | 365.68 | 367.56 | 45 | -22.50(-5.77%) |
Mar 27, 2019 | 395.69 | 420.07 | 365.68 | 390.06 | 219 | +24.38(+6.67%) |
Mar 26, 2019 | 391.94 | 391.94 | 341.30 | 365.68 | 487 | -28.13(-7.14%) |
Mar 25, 2019 | 388.19 | 416.31 | 388.19 | 393.81 | 171 | +15.94(+4.22%) |
Mar 22, 2019 | 385.73 | 388.56 | 363.77 | 377.87 | 231 | -20.63(-5.18%) |
Mar 21, 2019 | 414.44 | 451.70 | 382.56 | 398.50 | 375 | +8.44(+2.16%) |
Mar 20, 2019 | 431.32 | 431.32 | 390.06 | 390.06 | 342 | -45.01(-10.34%) |
Mar 19, 2019 | 452.32 | 452.32 | 431.34 | 435.07 | 52 | -5.63(-1.28%) |
Mar 18, 2019 | 448.19 | 463.20 | 436.94 | 440.69 | 50 | -7.50(-1.67%) |
Mar 15, 2019 | 450.07 | 450.07 | 427.57 | 448.19 | 40 | +13.13(+3.02%) |
Mar 14, 2019 | 465.07 | 487.58 | 435.07 | 435.07 | 61 | -26.25(-5.69%) |
Mar 13, 2019 | 468.82 | 511.45 | 461.32 | 461.32 | 52 | -7.50(-1.60%) |
Mar 12, 2019 | 487.58 | 510.08 | 468.82 | 468.82 | 141 | -22.50(-4.58%) |
Mar 11, 2019 | 510.08 | 510.08 | 491.33 | 491.33 | 7 | +3.75(+0.77%) |
Mar 08, 2019 | 518.88 | 518.88 | 487.58 | 487.58 | 15 | -11.87(-2.38%) |
Mar 07, 2019 | 499.45 | 499.45 | 499.45 | 499.45 | 8 | +2.49(+0.50%) |
Mar 06, 2019 | 525.08 | 525.08 | 489.45 | 496.95 | 95 | -23.22(-4.46%) |
Mar 05, 2019 | 525.68 | 525.68 | 520.17 | 520.17 | 2 | +2.57(+0.50%) |
Mar 04, 2019 | 531.65 | 537.51 | 514.52 | 517.60 | 25 | -16.86(-3.15%) |