Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 288.79 | 299.66 | 288.75 | 290.59 | 329 | -1.95(-0.67%) |
Mar 29, 2019 | 292.50 | 309.30 | 288.75 | 292.54 | 274 | -15.00(-4.88%) |
Mar 28, 2019 | 296.25 | 317.02 | 296.25 | 307.54 | 362 | +11.29(+3.81%) |
Mar 27, 2019 | 291.04 | 297.79 | 288.75 | 296.25 | 217 | -1.65(-0.55%) |
Mar 26, 2019 | 300.41 | 301.50 | 294.60 | 297.90 | 372 | -2.06(-0.69%) |
Mar 25, 2019 | 307.46 | 307.46 | 296.29 | 299.96 | 278 | -11.33(-3.64%) |
Mar 22, 2019 | 330.00 | 330.00 | 300.00 | 311.29 | 436 | -9.82(-3.06%) |
Mar 21, 2019 | 296.62 | 329.70 | 296.25 | 321.11 | 2,285 | +19.35(+6.41%) |
Mar 20, 2019 | 296.40 | 303.75 | 292.76 | 301.76 | 208 | -0.49(-0.16%) |
Mar 19, 2019 | 288.75 | 305.59 | 288.75 | 302.25 | 424 | +6.00(+2.03%) |
Mar 18, 2019 | 300.00 | 300.00 | 292.50 | 296.25 | 295 | -5.62(-1.86%) |
Mar 15, 2019 | 311.25 | 311.25 | 300.04 | 301.88 | 207 | -1.12(-0.37%) |
Mar 14, 2019 | 305.89 | 308.25 | 296.25 | 303.00 | 264 | -6.38(-2.06%) |
Mar 13, 2019 | 300.00 | 310.69 | 296.25 | 309.38 | 203 | +1.88(+0.61%) |
Mar 12, 2019 | 300.00 | 307.50 | 296.25 | 307.50 | 211 | +8.44(+2.82%) |
Mar 11, 2019 | 307.35 | 307.50 | 296.25 | 299.06 | 193 | +0.98(+0.33%) |
Mar 08, 2019 | 307.12 | 307.46 | 292.57 | 298.09 | 160 | +5.59(+1.91%) |
Mar 07, 2019 | 294.75 | 307.31 | 286.88 | 292.50 | 457 | -15.00(-4.88%) |
Mar 06, 2019 | 303.75 | 315.00 | 292.50 | 307.50 | 375 | -3.75(-1.20%) |
Mar 05, 2019 | 322.50 | 330.00 | 303.75 | 311.25 | 1,501 | +22.50(+7.79%) |
Mar 04, 2019 | 273.75 | 288.75 | 273.75 | 288.75 | 461 | +12.38(+4.48%) |