Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 134.68 | 136.00 | 130.73 | 132.04 | 1,195 | -5.28(-3.85%) |
May 30, 2019 | 137.32 | 141.28 | 134.68 | 137.32 | 1,548 | -2.64(-1.89%) |
May 29, 2019 | 136.00 | 143.92 | 136.00 | 139.96 | 791 | +1.32(+0.95%) |
May 28, 2019 | 145.24 | 145.24 | 138.64 | 138.64 | 912 | -5.28(-3.67%) |
May 24, 2019 | 149.20 | 149.20 | 139.96 | 143.92 | 832 | -7.92(-5.22%) |
May 23, 2019 | 158.44 | 158.44 | 139.96 | 151.84 | 1,409 | -1.32(-0.86%) |
May 22, 2019 | 161.08 | 165.04 | 151.84 | 153.16 | 635 | -2.91(-1.86%) |
May 21, 2019 | 165.04 | 165.39 | 152.88 | 156.07 | 1,279 | -10.30(-6.19%) |
May 20, 2019 | 159.76 | 175.61 | 154.48 | 166.37 | 2,224 | +6.60(+4.13%) |
May 17, 2019 | 142.60 | 182.21 | 134.68 | 159.76 | 5,158 | +13.20(+9.01%) |
May 16, 2019 | 165.04 | 166.72 | 142.60 | 146.56 | 3,049 | -19.81(-11.91%) |
May 15, 2019 | 187.49 | 187.49 | 151.84 | 166.37 | 2,562 | -19.80(-10.64%) |
May 14, 2019 | 209.94 | 209.94 | 179.57 | 186.17 | 3,033 | -23.77(-11.32%) |
May 13, 2019 | 221.82 | 223.14 | 198.05 | 209.94 | 3,405 | -30.37(-12.64%) |
May 10, 2019 | 240.31 | 241.62 | 233.70 | 240.31 | 3,037 | -3.96(-1.62%) |
May 09, 2019 | 242.94 | 254.83 | 231.06 | 244.27 | 12,762 | -237.66(-49.32%) |
May 08, 2019 | 464.76 | 512.30 | 442.32 | 481.93 | 485 | +18.88(+4.08%) |
May 07, 2019 | 501.74 | 514.94 | 444.97 | 463.05 | 716 | -47.93(-9.38%) |
May 06, 2019 | 547.95 | 550.69 | 503.06 | 510.98 | 385 | -35.65(-6.52%) |
May 03, 2019 | 516.58 | 556.93 | 514.94 | 546.63 | 132 | +38.29(+7.53%) |
May 02, 2019 | 508.34 | 574.36 | 508.34 | 508.34 | 419 | +6.60(+1.32%) |
May 01, 2019 | 534.74 | 554.55 | 501.74 | 501.74 | 334 | -31.93(-5.98%) |
Apr 30, 2019 | 534.74 | 576.90 | 528.14 | 533.66 | 240 | -2.51(-0.47%) |
Apr 29, 2019 | 495.13 | 554.65 | 488.53 | 536.17 | 223 | +26.51(+5.20%) |
Apr 26, 2019 | 520.22 | 523.30 | 501.95 | 509.66 | 193 | -14.52(-2.77%) |
Apr 25, 2019 | 529.46 | 532.10 | 522.86 | 524.18 | 47 | -5.02(-0.95%) |
Apr 24, 2019 | 525.50 | 573.77 | 516.26 | 529.20 | 85 | +1.06(+0.20%) |
Apr 23, 2019 | 549.27 | 549.27 | 521.54 | 528.14 | 110 | -13.43(-2.48%) |
Apr 22, 2019 | 533.42 | 554.55 | 533.42 | 541.57 | 67 | +4.19(+0.78%) |
Apr 18, 2019 | 561.15 | 561.15 | 528.14 | 537.38 | 199 | -24.60(-4.38%) |
Apr 17, 2019 | 574.36 | 599.43 | 545.32 | 561.98 | 181 | -1.81(-0.32%) |
Apr 16, 2019 | 598.32 | 598.32 | 532.10 | 563.79 | 180 | -35.65(-5.95%) |
Apr 15, 2019 | 616.34 | 616.34 | 562.26 | 599.44 | 239 | +10.56(+1.79%) |
Apr 12, 2019 | 578.36 | 693.17 | 562.47 | 588.88 | 870 | +32.48(+5.84%) |
Apr 11, 2019 | 591.52 | 591.52 | 547.95 | 556.40 | 104 | -3.92(-0.70%) |
Apr 10, 2019 | 542.67 | 577.00 | 542.67 | 560.32 | 89 | -4.81(-0.85%) |
Apr 09, 2019 | 566.43 | 574.36 | 558.38 | 565.12 | 139 | +0.01(+0.00%) |
Apr 08, 2019 | 577.00 | 578.32 | 542.67 | 565.11 | 330 | -32.02(-5.36%) |
Apr 05, 2019 | 586.24 | 613.97 | 586.24 | 597.13 | 255 | +9.57(+1.63%) |
Apr 04, 2019 | 583.60 | 594.16 | 574.36 | 587.56 | 164 | +7.92(+1.37%) |
Apr 03, 2019 | 587.56 | 594.16 | 570.39 | 579.64 | 238 | -6.60(-1.13%) |
Apr 02, 2019 | 550.59 | 633.77 | 537.38 | 586.24 | 783 | +5.28(+0.91%) |
Apr 01, 2019 | 546.30 | 586.24 | 521.67 | 580.96 | 323 | +39.61(+7.32%) |
Mar 29, 2019 | 557.19 | 565.11 | 533.42 | 541.35 | 382 | -17.16(-3.07%) |
Mar 28, 2019 | 627.17 | 627.17 | 557.19 | 558.51 | 854 | -83.18(-12.96%) |
Mar 27, 2019 | 732.80 | 971.78 | 633.77 | 641.69 | 6,167 | -75.26(-10.50%) |
Mar 26, 2019 | 561.15 | 731.48 | 561.15 | 716.95 | 3,085 | +157.12(+28.07%) |
Mar 25, 2019 | 554.55 | 607.36 | 532.10 | 559.83 | 746 | +6.60(+1.19%) |
Mar 22, 2019 | 528.14 | 563.79 | 521.54 | 553.23 | 624 | +33.01(+6.35%) |
Mar 21, 2019 | 546.63 | 580.96 | 476.65 | 520.22 | 2,363 | -39.61(-7.08%) |
Mar 20, 2019 | 639.05 | 736.76 | 554.55 | 559.83 | 1,262 | -172.97(-23.60%) |
Mar 19, 2019 | 871.43 | 871.43 | 693.19 | 732.80 | 422 | -136.86(-15.74%) |
Mar 18, 2019 | 845.69 | 870.25 | 812.02 | 869.65 | 62 | +46.94(+5.71%) |
Mar 15, 2019 | 802.12 | 843.71 | 802.12 | 822.71 | 39 | +16.64(+2.06%) |
Mar 14, 2019 | 846.68 | 867.87 | 792.21 | 806.08 | 86 | -20.60(-2.49%) |
Mar 13, 2019 | 847.27 | 847.27 | 787.26 | 826.67 | 80 | -24.95(-2.93%) |
Mar 12, 2019 | 911.04 | 930.85 | 812.02 | 851.63 | 148 | -33.67(-3.80%) |
Mar 11, 2019 | 1010 | 1010 | 871.43 | 885.30 | 300 | -45.36(-4.87%) |
Mar 08, 2019 | 896.39 | 970.46 | 871.63 | 930.65 | 274 | +33.87(+3.78%) |
Mar 07, 2019 | 911.04 | 948.67 | 816.57 | 896.78 | 294 | -30.11(-3.25%) |
Mar 06, 2019 | 950.06 | 950.66 | 911.04 | 926.89 | 35 | -21.59(-2.28%) |
Mar 05, 2019 | 930.85 | 950.66 | 911.04 | 948.48 | 21 | +8.91(+0.95%) |
Mar 04, 2019 | 950.66 | 950.66 | 891.44 | 939.57 | 47 | -11.09(-1.17%) |