Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 148.00 | 154.50 | 147.50 | 153.00 | 45,434 | +3.00(+2.00%) |
May 30, 2019 | 157.00 | 157.50 | 148.00 | 150.00 | 41,292 | -6.00(-3.85%) |
May 29, 2019 | 150.00 | 158.00 | 146.50 | 156.00 | 61,501 | +4.50(+2.97%) |
May 28, 2019 | 160.00 | 160.00 | 148.00 | 151.50 | 74,581 | -7.50(-4.72%) |
May 24, 2019 | 155.00 | 166.00 | 155.00 | 159.00 | 46,126 | +5.00(+3.25%) |
May 23, 2019 | 157.00 | 160.50 | 150.00 | 154.00 | 54,154 | -5.00(-3.14%) |
May 22, 2019 | 162.50 | 164.50 | 156.00 | 159.00 | 56,110 | -4.00(-2.45%) |
May 21, 2019 | 165.00 | 165.50 | 162.00 | 163.00 | 49,081 | -1.50(-0.91%) |
May 20, 2019 | 165.00 | 167.50 | 161.50 | 164.50 | 59,053 | -2.00(-1.20%) |
May 17, 2019 | 172.50 | 175.00 | 165.25 | 166.50 | 49,906 | -6.00(-3.48%) |
May 16, 2019 | 162.50 | 179.00 | 162.50 | 172.50 | 95,662 | +10.00(+6.15%) |
May 15, 2019 | 169.00 | 169.50 | 160.50 | 162.50 | 114,240 | -3.00(-1.81%) |
May 14, 2019 | 166.00 | 168.00 | 159.50 | 165.50 | 106,336 | +0.50(+0.30%) |
May 13, 2019 | 170.50 | 171.00 | 162.50 | 165.00 | 80,413 | -7.50(-4.35%) |
May 10, 2019 | 178.00 | 181.50 | 166.00 | 172.50 | 165,398 | -5.00(-2.82%) |
May 09, 2019 | 183.00 | 183.00 | 172.50 | 177.50 | 139,622 | -7.00(-3.79%) |
May 08, 2019 | 196.00 | 198.50 | 182.00 | 184.50 | 80,147 | -5.50(-2.89%) |
May 07, 2019 | 197.50 | 202.00 | 187.50 | 190.00 | 163,911 | -37.50(-16.48%) |
May 06, 2019 | 215.00 | 234.50 | 214.00 | 227.50 | 107,172 | +9.50(+4.36%) |
May 03, 2019 | 217.00 | 220.50 | 215.50 | 218.00 | 48,506 | +3.50(+1.63%) |
May 02, 2019 | 212.50 | 217.00 | 207.50 | 214.50 | 25,489 | +2.50(+1.18%) |
May 01, 2019 | 214.00 | 219.00 | 210.25 | 212.00 | 35,840 | -3.00(-1.40%) |
Apr 30, 2019 | 217.00 | 219.50 | 208.60 | 215.00 | 52,331 | +1.00(+0.47%) |
Apr 29, 2019 | 208.00 | 219.50 | 208.00 | 214.00 | 42,419 | +7.50(+3.63%) |
Apr 26, 2019 | 205.00 | 208.50 | 203.50 | 206.50 | 44,960 | +1.00(+0.49%) |
Apr 25, 2019 | 206.00 | 207.00 | 202.00 | 205.50 | 43,207 | +0.50(+0.24%) |
Apr 24, 2019 | 210.00 | 210.50 | 203.00 | 205.00 | 57,437 | -4.00(-1.91%) |
Apr 23, 2019 | 212.50 | 214.50 | 206.00 | 209.00 | 57,970 | -3.00(-1.42%) |
Apr 22, 2019 | 212.00 | 215.00 | 206.50 | 212.00 | 55,430 | +0.50(+0.24%) |
Apr 18, 2019 | 211.50 | 218.00 | 206.00 | 211.50 | 79,732 | +1.50(+0.71%) |
Apr 17, 2019 | 229.50 | 230.00 | 208.00 | 210.00 | 74,472 | -8.00(-3.67%) |
Apr 16, 2019 | 224.00 | 226.50 | 214.50 | 218.00 | 48,202 | -5.50(-2.46%) |
Apr 15, 2019 | 228.50 | 230.00 | 221.50 | 223.50 | 50,829 | -4.00(-1.76%) |
Apr 12, 2019 | 232.50 | 233.50 | 225.00 | 227.50 | 39,084 | -4.00(-1.73%) |
Apr 11, 2019 | 234.50 | 236.00 | 229.50 | 231.50 | 47,847 | -2.50(-1.07%) |
Apr 10, 2019 | 240.00 | 242.00 | 232.50 | 234.00 | 39,501 | -6.50(-2.70%) |
Apr 09, 2019 | 240.00 | 242.50 | 237.50 | 240.50 | 48,428 | +0.00(+0.00%) |
Apr 08, 2019 | 244.00 | 248.50 | 240.00 | 240.50 | 39,422 | -5.00(-2.04%) |
Apr 05, 2019 | 248.00 | 252.00 | 243.50 | 245.50 | 43,682 | -2.00(-0.81%) |
Apr 04, 2019 | 245.50 | 248.00 | 242.50 | 247.50 | 25,578 | +2.00(+0.81%) |
Apr 03, 2019 | 247.00 | 250.00 | 243.00 | 245.50 | 21,330 | +0.50(+0.20%) |
Apr 02, 2019 | 241.00 | 247.00 | 240.50 | 245.00 | 36,039 | +4.00(+1.66%) |
Apr 01, 2019 | 244.50 | 246.00 | 240.00 | 241.00 | 32,263 | -2.50(-1.03%) |
Mar 29, 2019 | 249.00 | 249.45 | 242.00 | 243.50 | 43,506 | -1.50(-0.61%) |
Mar 28, 2019 | 244.50 | 248.00 | 243.50 | 245.00 | 37,039 | +1.50(+0.62%) |
Mar 27, 2019 | 245.50 | 248.50 | 240.00 | 243.50 | 45,457 | -3.00(-1.22%) |
Mar 26, 2019 | 251.50 | 253.50 | 244.50 | 246.50 | 45,782 | -4.00(-1.60%) |
Mar 25, 2019 | 259.00 | 263.00 | 248.00 | 250.50 | 63,133 | -9.00(-3.47%) |
Mar 22, 2019 | 270.50 | 275.00 | 258.50 | 259.50 | 69,218 | -12.50(-4.60%) |
Mar 21, 2019 | 274.50 | 282.00 | 271.50 | 272.00 | 39,662 | -4.00(-1.45%) |
Mar 20, 2019 | 276.50 | 279.50 | 272.50 | 276.00 | 29,010 | -1.00(-0.36%) |
Mar 19, 2019 | 277.00 | 281.50 | 273.50 | 277.00 | 30,091 | +0.50(+0.18%) |
Mar 18, 2019 | 274.00 | 280.00 | 273.00 | 276.50 | 39,284 | +3.50(+1.28%) |
Mar 15, 2019 | 280.00 | 281.50 | 271.50 | 273.00 | 86,464 | -6.50(-2.33%) |
Mar 14, 2019 | 284.50 | 288.00 | 279.50 | 279.50 | 46,124 | -5.50(-1.93%) |
Mar 13, 2019 | 289.50 | 291.00 | 283.00 | 285.00 | 36,139 | -2.50(-0.87%) |
Mar 12, 2019 | 279.00 | 290.50 | 276.00 | 287.50 | 74,112 | +11.00(+3.98%) |
Mar 11, 2019 | 284.50 | 284.50 | 273.50 | 276.50 | 62,680 | -8.50(-2.98%) |
Mar 08, 2019 | 279.50 | 286.00 | 276.00 | 285.00 | 24,648 | +1.00(+0.35%) |
Mar 07, 2019 | 278.50 | 285.00 | 273.00 | 284.00 | 34,197 | +4.50(+1.61%) |
Mar 06, 2019 | 285.50 | 296.00 | 274.50 | 279.50 | 77,168 | -10.00(-3.45%) |
Mar 05, 2019 | 295.00 | 299.50 | 288.50 | 289.50 | 47,971 | -6.50(-2.20%) |
Mar 04, 2019 | 300.00 | 304.50 | 289.00 | 296.00 | 66,427 | -1.00(-0.34%) |