Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 294.90 | 322.40 | 294.90 | 315.98 | 1,730 | +22.89(+7.81%) |
May 30, 2019 | 296.38 | 296.50 | 286.57 | 293.09 | 499 | +2.09(+0.72%) |
May 29, 2019 | 291.30 | 298.80 | 289.59 | 291.00 | 1,299 | -4.00(-1.36%) |
May 28, 2019 | 292.99 | 311.62 | 288.75 | 295.00 | 1,483 | +9.30(+3.26%) |
May 24, 2019 | 264.00 | 299.50 | 264.00 | 285.70 | 1,410 | +20.70(+7.81%) |
May 23, 2019 | 256.00 | 265.00 | 245.00 | 265.00 | 838 | +18.00(+7.29%) |
May 22, 2019 | 240.00 | 254.90 | 240.00 | 247.00 | 795 | +6.70(+2.79%) |
May 21, 2019 | 240.00 | 252.00 | 238.10 | 240.30 | 762 | +0.20(+0.08%) |
May 20, 2019 | 249.00 | 250.00 | 238.00 | 240.10 | 950 | -7.30(-2.95%) |
May 17, 2019 | 249.60 | 250.00 | 243.91 | 247.40 | 830 | +13.60(+5.82%) |
May 16, 2019 | 220.10 | 238.00 | 220.10 | 233.80 | 661 | +13.70(+6.22%) |
May 15, 2019 | 214.10 | 249.59 | 214.10 | 220.10 | 782 | +5.00(+2.32%) |
May 14, 2019 | 209.90 | 230.00 | 206.50 | 215.10 | 741 | +8.90(+4.32%) |
May 13, 2019 | 210.00 | 210.00 | 202.45 | 206.20 | 941 | -8.90(-4.14%) |
May 10, 2019 | 210.00 | 233.80 | 210.00 | 215.10 | 450 | +5.10(+2.43%) |
May 09, 2019 | 215.00 | 215.03 | 201.50 | 210.00 | 609 | -1.90(-0.90%) |
May 08, 2019 | 202.50 | 216.53 | 200.32 | 211.90 | 1,118 | +14.20(+7.18%) |
May 07, 2019 | 178.49 | 205.90 | 178.49 | 197.70 | 2,191 | +19.20(+10.76%) |
May 06, 2019 | 173.00 | 180.00 | 173.00 | 178.50 | 797 | +6.00(+3.48%) |
May 03, 2019 | 158.10 | 173.20 | 158.10 | 172.50 | 2,350 | +13.40(+8.42%) |
May 02, 2019 | 149.50 | 161.00 | 149.00 | 159.10 | 2,195 | +10.61(+7.14%) |
May 01, 2019 | 142.80 | 148.49 | 142.50 | 148.49 | 1,071 | +5.69(+3.99%) |
Apr 30, 2019 | 139.00 | 142.80 | 138.50 | 142.80 | 655 | +3.00(+2.15%) |
Apr 29, 2019 | 137.60 | 141.95 | 137.10 | 139.80 | 835 | +2.30(+1.67%) |
Apr 26, 2019 | 137.18 | 140.00 | 137.11 | 137.50 | 490 | -7.30(-5.04%) |
Apr 25, 2019 | 137.00 | 145.10 | 135.00 | 144.80 | 1,873 | +6.90(+5.00%) |
Apr 24, 2019 | 141.00 | 141.60 | 134.60 | 137.90 | 1,680 | +3.40(+2.53%) |
Apr 23, 2019 | 134.90 | 139.00 | 134.10 | 134.50 | 522 | +0.40(+0.30%) |
Apr 22, 2019 | 133.80 | 134.20 | 133.80 | 134.10 | 615 | +0.10(+0.07%) |
Apr 18, 2019 | 135.50 | 135.50 | 133.80 | 134.00 | 270 | -1.60(-1.18%) |
Apr 17, 2019 | 135.40 | 135.70 | 135.40 | 135.60 | 323 | +0.20(+0.15%) |
Apr 16, 2019 | 138.20 | 138.20 | 135.20 | 135.40 | 670 | +2.40(+1.80%) |
Apr 15, 2019 | 134.60 | 134.60 | 133.00 | 133.00 | 385 | -0.80(-0.60%) |
Apr 12, 2019 | 134.20 | 134.20 | 132.60 | 133.80 | 630 | -1.20(-0.89%) |
Apr 11, 2019 | 136.90 | 141.68 | 135.00 | 135.00 | 1,108 | -1.70(-1.24%) |
Apr 10, 2019 | 136.20 | 142.95 | 134.20 | 136.70 | 1,020 | +0.50(+0.37%) |
Apr 09, 2019 | 136.50 | 136.90 | 135.50 | 136.20 | 545 | -0.80(-0.58%) |
Apr 08, 2019 | 138.50 | 138.50 | 136.60 | 137.00 | 620 | -0.50(-0.36%) |
Apr 05, 2019 | 138.70 | 138.70 | 137.50 | 137.50 | 210 | -0.70(-0.51%) |
Apr 04, 2019 | 137.70 | 138.20 | 137.01 | 138.20 | 70 | -0.40(-0.29%) |
Apr 03, 2019 | 134.30 | 140.20 | 134.10 | 138.60 | 430 | +4.70(+3.51%) |
Apr 02, 2019 | 134.70 | 134.70 | 132.80 | 133.90 | 487 | -1.10(-0.81%) |
Apr 01, 2019 | 134.60 | 135.47 | 133.50 | 135.00 | 660 | +0.40(+0.30%) |
Mar 29, 2019 | 138.00 | 138.00 | 132.60 | 134.60 | 430 | +1.90(+1.43%) |
Mar 28, 2019 | 130.30 | 134.99 | 130.30 | 132.70 | 800 | +0.20(+0.15%) |
Mar 27, 2019 | 133.20 | 133.80 | 132.50 | 132.50 | 331 | +0.30(+0.23%) |
Mar 26, 2019 | 131.80 | 132.50 | 131.59 | 132.20 | 350 | +1.20(+0.92%) |
Mar 25, 2019 | 136.60 | 136.60 | 130.20 | 131.00 | 471 | -0.70(-0.53%) |
Mar 22, 2019 | 131.00 | 132.00 | 130.90 | 131.70 | 530 | +0.30(+0.23%) |
Mar 21, 2019 | 131.50 | 132.00 | 131.00 | 131.40 | 422 | -0.60(-0.45%) |
Mar 20, 2019 | 131.50 | 132.00 | 130.60 | 132.00 | 375 | +1.43(+1.09%) |
Mar 19, 2019 | 130.60 | 130.80 | 130.50 | 130.57 | 220 | -0.03(-0.02%) |
Mar 18, 2019 | 130.80 | 130.80 | 130.00 | 130.60 | 311 | +1.50(+1.16%) |
Mar 15, 2019 | 130.00 | 132.00 | 129.10 | 129.10 | 420 | -1.90(-1.45%) |
Mar 14, 2019 | 133.50 | 133.50 | 131.00 | 131.00 | 140 | -2.20(-1.65%) |
Mar 13, 2019 | 136.40 | 137.50 | 130.60 | 133.20 | 587 | -3.20(-2.35%) |
Mar 12, 2019 | 138.30 | 138.30 | 136.20 | 136.40 | 211 | -2.80(-2.01%) |
Mar 11, 2019 | 143.20 | 143.20 | 138.00 | 139.20 | 522 | -4.00(-2.79%) |
Mar 08, 2019 | 143.30 | 143.30 | 142.90 | 143.20 | 550 | -0.60(-0.42%) |
Mar 07, 2019 | 144.00 | 144.00 | 143.50 | 143.80 | 457 | -3.20(-2.18%) |
Mar 06, 2019 | 146.10 | 147.00 | 145.50 | 147.00 | 422 | -0.50(-0.34%) |
Mar 05, 2019 | 146.50 | 147.50 | 146.50 | 147.50 | 70 | +0.00(+0.00%) |
Mar 04, 2019 | 146.50 | 147.50 | 143.60 | 147.50 | 115 | -2.60(-1.73%) |