Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 200.40 | 208.00 | 194.00 | 206.00 | 505 | +5.20(+2.59%) |
May 30, 2019 | 200.40 | 218.00 | 200.40 | 200.80 | 597 | -3.60(-1.76%) |
May 29, 2019 | 207.60 | 215.20 | 200.40 | 204.40 | 335 | -3.60(-1.73%) |
May 28, 2019 | 207.60 | 229.60 | 203.20 | 208.00 | 738 | +0.00(+0.00%) |
May 24, 2019 | 203.60 | 218.00 | 202.00 | 208.00 | 950 | +4.40(+2.16%) |
May 23, 2019 | 194.00 | 205.60 | 192.80 | 203.60 | 1,003 | +9.60(+4.95%) |
May 22, 2019 | 195.37 | 209.32 | 194.00 | 194.00 | 1,843 | +0.00(+0.00%) |
May 21, 2019 | 193.20 | 202.00 | 186.69 | 194.00 | 849 | +4.40(+2.32%) |
May 20, 2019 | 189.20 | 193.60 | 183.60 | 189.60 | 878 | +0.40(+0.21%) |
May 17, 2019 | 196.00 | 197.60 | 184.40 | 189.20 | 1,315 | -8.80(-4.44%) |
May 16, 2019 | 198.00 | 206.40 | 194.40 | 198.00 | 806 | +0.00(+0.00%) |
May 15, 2019 | 191.60 | 205.20 | 190.00 | 198.00 | 1,211 | +0.80(+0.41%) |
May 14, 2019 | 200.00 | 210.40 | 190.40 | 197.20 | 1,310 | -2.80(-1.40%) |
May 13, 2019 | 206.00 | 216.00 | 189.20 | 200.00 | 1,960 | -4.00(-1.96%) |
May 10, 2019 | 201.60 | 226.80 | 201.20 | 204.00 | 702 | -0.80(-0.39%) |
May 09, 2019 | 210.00 | 214.00 | 187.20 | 204.80 | 5,432 | -31.20(-13.22%) |
May 08, 2019 | 228.80 | 239.20 | 228.80 | 236.00 | 1,456 | +7.60(+3.33%) |
May 07, 2019 | 234.00 | 238.40 | 224.80 | 228.40 | 1,078 | -5.60(-2.39%) |
May 06, 2019 | 236.40 | 239.20 | 232.00 | 234.00 | 1,239 | -3.60(-1.52%) |
May 03, 2019 | 240.00 | 251.60 | 234.40 | 237.60 | 4,202 | +0.80(+0.34%) |
May 02, 2019 | 246.80 | 259.20 | 230.40 | 236.80 | 5,354 | -2.00(-0.84%) |
May 01, 2019 | 240.00 | 246.80 | 238.80 | 238.80 | 1,057 | -1.60(-0.67%) |
Apr 30, 2019 | 243.20 | 246.00 | 236.40 | 240.40 | 845 | -5.20(-2.12%) |
Apr 29, 2019 | 250.80 | 256.80 | 238.80 | 245.60 | 3,841 | -5.20(-2.07%) |
Apr 26, 2019 | 250.00 | 253.20 | 241.20 | 250.80 | 1,127 | -3.20(-1.26%) |
Apr 25, 2019 | 256.40 | 262.80 | 249.20 | 254.00 | 2,008 | -4.80(-1.85%) |
Apr 24, 2019 | 257.20 | 263.60 | 253.60 | 258.80 | 1,340 | -1.20(-0.46%) |
Apr 23, 2019 | 245.60 | 266.60 | 245.60 | 260.00 | 1,451 | +14.40(+5.86%) |
Apr 22, 2019 | 236.80 | 246.80 | 236.80 | 245.60 | 2,794 | +8.40(+3.54%) |
Apr 18, 2019 | 240.40 | 247.20 | 235.20 | 237.20 | 1,990 | -3.20(-1.33%) |
Apr 17, 2019 | 242.80 | 262.40 | 234.37 | 240.40 | 2,790 | -1.60(-0.66%) |
Apr 16, 2019 | 244.80 | 251.60 | 239.59 | 242.00 | 1,471 | -5.20(-2.10%) |
Apr 15, 2019 | 251.20 | 253.20 | 238.00 | 247.20 | 2,657 | -4.40(-1.75%) |
Apr 12, 2019 | 260.00 | 260.62 | 248.80 | 251.60 | 1,692 | -8.40(-3.23%) |
Apr 11, 2019 | 262.00 | 266.80 | 254.80 | 260.00 | 2,823 | -2.00(-0.76%) |
Apr 10, 2019 | 274.00 | 275.60 | 254.40 | 262.00 | 4,229 | -9.60(-3.53%) |
Apr 09, 2019 | 282.40 | 288.40 | 268.00 | 271.60 | 8,406 | -8.40(-3.00%) |
Apr 08, 2019 | 286.00 | 289.60 | 277.20 | 280.00 | 2,068 | -4.40(-1.55%) |
Apr 05, 2019 | 271.20 | 291.60 | 270.00 | 284.40 | 2,405 | +8.80(+3.19%) |
Apr 04, 2019 | 291.20 | 294.40 | 274.00 | 275.60 | 3,038 | -10.80(-3.77%) |
Apr 03, 2019 | 295.60 | 305.71 | 286.40 | 286.40 | 3,105 | -10.80(-3.63%) |
Apr 02, 2019 | 291.60 | 313.20 | 287.60 | 297.20 | 15,098 | +4.80(+1.64%) |
Apr 01, 2019 | 279.60 | 303.20 | 274.32 | 292.40 | 8,365 | +12.00(+4.28%) |
Mar 29, 2019 | 272.00 | 282.40 | 267.20 | 280.40 | 4,867 | +13.20(+4.94%) |
Mar 28, 2019 | 265.20 | 288.00 | 265.20 | 267.20 | 6,780 | -11.20(-4.02%) |
Mar 27, 2019 | 282.80 | 288.00 | 273.20 | 278.40 | 5,590 | -1.20(-0.43%) |
Mar 26, 2019 | 282.80 | 291.60 | 277.60 | 279.60 | 4,126 | +1.60(+0.58%) |
Mar 25, 2019 | 288.80 | 296.70 | 268.70 | 278.00 | 5,828 | -10.00(-3.47%) |
Mar 22, 2019 | 293.20 | 306.80 | 282.00 | 288.00 | 5,022 | -5.20(-1.77%) |
Mar 21, 2019 | 288.00 | 299.60 | 280.80 | 293.20 | 2,324 | +4.80(+1.66%) |
Mar 20, 2019 | 289.20 | 293.00 | 280.40 | 288.40 | 5,360 | -3.60(-1.23%) |
Mar 19, 2019 | 292.00 | 306.80 | 288.80 | 292.00 | 6,145 | +0.40(+0.14%) |
Mar 18, 2019 | 312.40 | 312.40 | 285.60 | 291.60 | 6,373 | -24.40(-7.72%) |
Mar 15, 2019 | 340.00 | 340.00 | 302.00 | 316.00 | 49,967 | +36.40(+13.02%) |
Mar 14, 2019 | 286.00 | 286.80 | 263.20 | 279.60 | 8,623 | -8.80(-3.05%) |
Mar 13, 2019 | 292.40 | 305.60 | 288.40 | 288.40 | 6,055 | -0.80(-0.28%) |
Mar 12, 2019 | 298.00 | 305.20 | 286.00 | 289.20 | 7,445 | -8.00(-2.69%) |
Mar 11, 2019 | 293.20 | 306.40 | 284.00 | 297.20 | 11,132 | +3.60(+1.23%) |
Mar 08, 2019 | 268.00 | 306.40 | 263.20 | 293.60 | 12,652 | +21.60(+7.94%) |
Mar 07, 2019 | 285.60 | 285.60 | 260.00 | 272.00 | 11,931 | -13.60(-4.76%) |
Mar 06, 2019 | 306.40 | 306.40 | 278.80 | 285.60 | 17,615 | -15.20(-5.05%) |
Mar 05, 2019 | 308.00 | 319.20 | 290.80 | 300.80 | 16,087 | -9.60(-3.09%) |
Mar 04, 2019 | 350.80 | 353.60 | 300.00 | 310.40 | 92,746 | +22.00(+7.63%) |