Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 270.00 | 271.84 | 251.25 | 255.00 | 159 | -5.02(-1.93%) |
Jun 27, 2019 | 255.38 | 271.84 | 253.12 | 260.02 | 452 | +5.02(+1.97%) |
Jun 26, 2019 | 251.25 | 258.75 | 251.25 | 255.00 | 403 | +7.12(+2.87%) |
Jun 25, 2019 | 244.12 | 262.50 | 243.75 | 247.88 | 637 | +0.45(+0.18%) |
Jun 24, 2019 | 255.00 | 255.00 | 243.75 | 247.43 | 273 | -0.90(-0.36%) |
Jun 21, 2019 | 258.75 | 258.75 | 245.62 | 248.32 | 339 | -7.09(-2.78%) |
Jun 20, 2019 | 251.25 | 262.50 | 241.88 | 255.41 | 2,284 | +7.95(+3.21%) |
Jun 19, 2019 | 285.00 | 290.02 | 243.75 | 247.46 | 4,822 | +7.46(+3.11%) |
Jun 18, 2019 | 243.75 | 247.50 | 240.00 | 240.00 | 200 | -0.86(-0.36%) |
Jun 17, 2019 | 258.75 | 258.75 | 240.00 | 240.86 | 318 | -2.89(-1.18%) |
Jun 14, 2019 | 251.25 | 258.75 | 240.11 | 243.75 | 602 | -11.25(-4.41%) |
Jun 13, 2019 | 247.50 | 258.75 | 236.25 | 255.00 | 1,297 | +15.00(+6.25%) |
Jun 12, 2019 | 247.50 | 251.25 | 236.25 | 240.00 | 154 | -15.00(-5.88%) |
Jun 11, 2019 | 243.75 | 258.75 | 241.46 | 255.00 | 313 | +11.51(+4.73%) |
Jun 10, 2019 | 247.24 | 247.24 | 227.85 | 243.49 | 725 | -3.75(-1.52%) |
Jun 07, 2019 | 258.75 | 262.50 | 243.75 | 247.24 | 428 | +3.49(+1.43%) |
Jun 06, 2019 | 255.00 | 255.00 | 243.75 | 243.75 | 316 | -7.50(-2.99%) |
Jun 05, 2019 | 251.25 | 255.00 | 240.00 | 251.25 | 373 | -9.38(-3.60%) |
Jun 04, 2019 | 253.50 | 262.24 | 251.66 | 260.62 | 310 | +9.41(+3.75%) |
Jun 03, 2019 | 266.25 | 266.25 | 249.41 | 251.21 | 418 | -12.04(-4.57%) |
May 31, 2019 | 266.25 | 271.12 | 259.43 | 263.25 | 178 | +0.75(+0.29%) |
May 30, 2019 | 271.88 | 273.75 | 255.00 | 262.50 | 940 | -18.75(-6.67%) |
May 29, 2019 | 288.75 | 292.50 | 273.75 | 281.25 | 393 | -7.50(-2.60%) |
May 28, 2019 | 296.25 | 296.25 | 285.00 | 288.75 | 474 | -11.25(-3.75%) |
May 24, 2019 | 322.50 | 324.38 | 294.38 | 300.00 | 856 | -24.38(-7.51%) |
May 23, 2019 | 281.25 | 330.00 | 281.25 | 324.38 | 2,007 | +28.12(+9.49%) |
May 22, 2019 | 285.00 | 307.50 | 266.25 | 296.25 | 3,231 | +19.24(+6.94%) |
May 21, 2019 | 285.38 | 296.29 | 267.41 | 277.01 | 856 | -10.09(-3.51%) |
May 20, 2019 | 272.96 | 315.00 | 262.50 | 287.10 | 2,122 | +5.85(+2.08%) |
May 17, 2019 | 330.00 | 386.25 | 270.00 | 281.25 | 22,357 | +50.62(+21.95%) |
May 16, 2019 | 237.45 | 237.45 | 225.00 | 230.62 | 544 | -6.82(-2.87%) |
May 15, 2019 | 240.00 | 247.46 | 229.69 | 237.45 | 838 | +1.20(+0.51%) |
May 14, 2019 | 251.25 | 255.00 | 232.50 | 236.25 | 517 | -3.75(-1.56%) |
May 13, 2019 | 262.50 | 262.50 | 240.00 | 240.00 | 784 | -21.79(-8.32%) |
May 10, 2019 | 264.23 | 264.38 | 249.38 | 261.79 | 386 | -13.84(-5.02%) |
May 09, 2019 | 258.79 | 275.62 | 243.75 | 275.62 | 614 | +18.04(+7.00%) |
May 08, 2019 | 258.75 | 281.25 | 243.75 | 257.59 | 1,419 | +6.34(+2.52%) |
May 07, 2019 | 236.25 | 258.75 | 232.50 | 251.25 | 1,444 | +9.75(+4.04%) |
May 06, 2019 | 247.88 | 251.81 | 238.12 | 241.50 | 714 | -12.71(-5.00%) |
May 03, 2019 | 253.05 | 261.38 | 247.50 | 254.21 | 415 | -4.54(-1.75%) |
May 02, 2019 | 255.00 | 270.00 | 255.00 | 258.75 | 352 | -7.50(-2.82%) |
May 01, 2019 | 273.75 | 273.75 | 262.50 | 266.25 | 379 | +3.75(+1.43%) |
Apr 30, 2019 | 262.50 | 281.25 | 255.00 | 262.50 | 1,682 | +11.25(+4.48%) |
Apr 29, 2019 | 247.50 | 262.50 | 247.50 | 251.25 | 364 | -1.12(-0.45%) |
Apr 26, 2019 | 262.50 | 262.50 | 228.82 | 252.38 | 859 | -6.38(-2.46%) |
Apr 25, 2019 | 247.35 | 273.75 | 247.35 | 258.75 | 1,775 | +3.75(+1.47%) |
Apr 24, 2019 | 255.00 | 262.50 | 251.25 | 255.00 | 463 | +0.00(+0.00%) |
Apr 23, 2019 | 255.00 | 262.50 | 251.25 | 255.00 | 439 | -7.50(-2.86%) |
Apr 22, 2019 | 262.50 | 262.50 | 251.25 | 262.50 | 701 | -3.23(-1.21%) |
Apr 18, 2019 | 263.85 | 277.12 | 262.50 | 265.73 | 305 | -8.02(-2.93%) |
Apr 17, 2019 | 262.50 | 281.25 | 255.00 | 273.75 | 905 | +3.75(+1.39%) |
Apr 16, 2019 | 277.50 | 281.25 | 262.50 | 270.00 | 588 | -11.25(-4.00%) |
Apr 15, 2019 | 281.25 | 285.00 | 277.50 | 281.25 | 155 | +3.19(+1.15%) |
Apr 12, 2019 | 280.50 | 285.00 | 273.75 | 278.06 | 424 | -6.94(-2.43%) |
Apr 11, 2019 | 281.25 | 286.84 | 278.44 | 285.00 | 270 | +5.66(+2.03%) |
Apr 10, 2019 | 284.74 | 285.00 | 277.54 | 279.34 | 259 | -1.65(-0.59%) |
Apr 09, 2019 | 281.62 | 285.00 | 273.79 | 280.99 | 404 | -4.01(-1.41%) |
Apr 08, 2019 | 285.00 | 292.50 | 281.25 | 285.00 | 183 | +3.75(+1.33%) |
Apr 05, 2019 | 281.25 | 292.09 | 281.25 | 281.25 | 276 | -3.75(-1.32%) |
Apr 04, 2019 | 288.75 | 292.50 | 281.66 | 285.00 | 510 | -9.41(-3.20%) |
Apr 03, 2019 | 300.00 | 304.16 | 292.50 | 294.41 | 177 | +1.91(+0.65%) |
Apr 02, 2019 | 292.50 | 300.00 | 288.75 | 292.50 | 236 | +1.91(+0.66%) |