Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 176.25 | 185.00 | 163.75 | 166.25 | 2,719 | -5.00(-2.92%) |
May 30, 2019 | 177.50 | 185.00 | 168.75 | 171.25 | 2,421 | -2.50(-1.44%) |
May 29, 2019 | 168.75 | 176.25 | 150.00 | 173.75 | 5,328 | +5.00(+2.96%) |
May 28, 2019 | 173.75 | 181.25 | 168.75 | 168.75 | 1,974 | -6.25(-3.57%) |
May 24, 2019 | 178.75 | 186.25 | 168.75 | 175.00 | 2,629 | -3.75(-2.10%) |
May 23, 2019 | 188.75 | 191.25 | 176.25 | 178.75 | 2,968 | -11.25(-5.92%) |
May 22, 2019 | 196.25 | 199.91 | 186.25 | 190.00 | 2,952 | -7.50(-3.80%) |
May 21, 2019 | 200.00 | 203.75 | 196.25 | 197.50 | 1,705 | +3.75(+1.94%) |
May 20, 2019 | 206.25 | 207.50 | 191.25 | 193.75 | 4,121 | -6.25(-3.12%) |
May 17, 2019 | 206.25 | 208.75 | 196.25 | 200.00 | 2,756 | -6.25(-3.03%) |
May 16, 2019 | 211.25 | 212.50 | 202.50 | 206.25 | 2,330 | -3.75(-1.79%) |
May 15, 2019 | 207.50 | 216.25 | 205.00 | 210.00 | 1,530 | +0.00(+0.00%) |
May 14, 2019 | 217.50 | 222.50 | 206.25 | 210.00 | 2,353 | -6.25(-2.89%) |
May 13, 2019 | 206.25 | 223.75 | 200.00 | 216.25 | 4,353 | +10.00(+4.85%) |
May 10, 2019 | 212.50 | 218.75 | 203.75 | 206.25 | 3,580 | -2.50(-1.20%) |
May 09, 2019 | 211.25 | 220.00 | 207.50 | 208.75 | 3,364 | -2.50(-1.18%) |
May 08, 2019 | 206.25 | 213.75 | 200.62 | 211.25 | 2,034 | +16.25(+8.33%) |
May 07, 2019 | 215.00 | 222.50 | 195.00 | 195.00 | 4,804 | -27.50(-12.36%) |
May 06, 2019 | 218.75 | 256.25 | 198.75 | 222.50 | 9,568 | +13.75(+6.59%) |
May 03, 2019 | 212.50 | 218.75 | 196.25 | 208.75 | 3,115 | +11.25(+5.70%) |
May 02, 2019 | 178.75 | 208.75 | 177.50 | 197.50 | 4,645 | +20.00(+11.27%) |
May 01, 2019 | 187.50 | 200.00 | 166.25 | 177.50 | 5,046 | -10.00(-5.33%) |
Apr 30, 2019 | 225.00 | 225.00 | 187.50 | 187.50 | 8,378 | -43.75(-18.92%) |
Apr 29, 2019 | 232.50 | 238.75 | 227.50 | 231.25 | 2,437 | +1.25(+0.54%) |
Apr 26, 2019 | 227.50 | 235.00 | 227.50 | 230.00 | 2,216 | +2.50(+1.10%) |
Apr 25, 2019 | 231.25 | 237.50 | 226.25 | 227.50 | 2,765 | -5.00(-2.15%) |
Apr 24, 2019 | 236.25 | 236.25 | 226.25 | 232.50 | 1,631 | -2.50(-1.06%) |
Apr 23, 2019 | 237.50 | 240.00 | 230.00 | 235.00 | 3,724 | -3.75(-1.57%) |
Apr 22, 2019 | 233.75 | 240.00 | 232.50 | 238.75 | 1,535 | +1.25(+0.53%) |
Apr 18, 2019 | 232.50 | 238.75 | 226.25 | 237.50 | 2,688 | +3.75(+1.60%) |
Apr 17, 2019 | 232.50 | 238.75 | 226.26 | 233.75 | 1,632 | +5.00(+2.19%) |
Apr 16, 2019 | 231.25 | 235.62 | 228.75 | 228.75 | 3,131 | -2.50(-1.08%) |
Apr 15, 2019 | 237.50 | 240.00 | 228.75 | 231.25 | 3,911 | -6.25(-2.63%) |
Apr 12, 2019 | 238.75 | 238.75 | 226.25 | 237.50 | 2,384 | +3.75(+1.60%) |
Apr 11, 2019 | 236.25 | 247.50 | 231.25 | 233.75 | 2,677 | -3.75(-1.58%) |
Apr 10, 2019 | 250.00 | 250.00 | 233.75 | 237.50 | 4,251 | -10.00(-4.04%) |
Apr 09, 2019 | 250.00 | 256.25 | 242.50 | 247.50 | 2,096 | +1.25(+0.51%) |
Apr 08, 2019 | 240.00 | 262.50 | 240.00 | 246.25 | 8,354 | +10.00(+4.23%) |
Apr 05, 2019 | 227.50 | 238.75 | 227.50 | 236.25 | 1,944 | +5.00(+2.16%) |
Apr 04, 2019 | 232.50 | 237.50 | 225.00 | 231.25 | 1,927 | -1.25(-0.54%) |
Apr 03, 2019 | 247.50 | 247.50 | 227.50 | 232.50 | 4,277 | -8.75(-3.63%) |
Apr 02, 2019 | 241.25 | 257.50 | 235.00 | 241.25 | 5,348 | +3.75(+1.58%) |
Apr 01, 2019 | 242.50 | 245.00 | 222.50 | 237.50 | 7,582 | -5.00(-2.06%) |
Mar 29, 2019 | 255.00 | 260.44 | 235.00 | 242.50 | 10,319 | -13.75(-5.37%) |
Mar 28, 2019 | 248.75 | 267.50 | 240.00 | 256.25 | 10,614 | +11.25(+4.59%) |
Mar 27, 2019 | 241.25 | 246.88 | 225.00 | 245.00 | 4,859 | +11.25(+4.81%) |
Mar 26, 2019 | 248.75 | 265.00 | 231.25 | 233.75 | 5,267 | -18.75(-7.43%) |
Mar 25, 2019 | 235.00 | 257.50 | 223.75 | 252.50 | 6,863 | +27.50(+12.22%) |
Mar 22, 2019 | 226.25 | 231.25 | 222.50 | 225.00 | 2,390 | +0.00(+0.00%) |
Mar 21, 2019 | 236.25 | 237.50 | 221.25 | 225.00 | 4,072 | -11.25(-4.76%) |
Mar 20, 2019 | 262.50 | 263.75 | 232.50 | 236.25 | 5,295 | -18.75(-7.35%) |
Mar 19, 2019 | 230.00 | 256.25 | 226.25 | 255.00 | 11,419 | +33.75(+15.25%) |
Mar 18, 2019 | 201.25 | 240.00 | 196.25 | 221.25 | 5,230 | +21.25(+10.62%) |
Mar 15, 2019 | 206.25 | 211.25 | 197.50 | 200.00 | 3,240 | -5.00(-2.44%) |
Mar 14, 2019 | 210.00 | 210.00 | 196.25 | 205.00 | 2,860 | +2.50(+1.23%) |
Mar 13, 2019 | 198.75 | 220.00 | 197.50 | 202.50 | 3,929 | +10.00(+5.19%) |
Mar 12, 2019 | 206.25 | 206.25 | 190.00 | 192.50 | 1,505 | -6.25(-3.14%) |
Mar 11, 2019 | 206.25 | 215.00 | 190.00 | 198.75 | 2,397 | -1.25(-0.62%) |
Mar 08, 2019 | 210.00 | 215.00 | 193.76 | 200.00 | 4,824 | -3.75(-1.84%) |
Mar 07, 2019 | 231.25 | 231.25 | 187.50 | 203.75 | 6,172 | -20.00(-8.94%) |
Mar 06, 2019 | 237.50 | 241.25 | 218.75 | 223.75 | 4,854 | -16.25(-6.77%) |
Mar 05, 2019 | 268.75 | 278.75 | 230.00 | 240.00 | 13,224 | +10.00(+4.35%) |
Mar 04, 2019 | 227.50 | 243.75 | 218.75 | 230.00 | 3,722 | +7.50(+3.37%) |