Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 138.85 | 138.85 | 133.50 | 133.50 | 1,500 | -2.68(-1.97%) |
May 30, 2019 | 137.60 | 137.60 | 136.18 | 136.18 | 3,676 | +1.19(+0.88%) |
May 29, 2019 | 139.90 | 139.90 | 131.02 | 134.99 | 5,204 | -2.52(-1.83%) |
May 28, 2019 | 143.80 | 143.80 | 137.00 | 137.51 | 2,144 | +0.51(+0.37%) |
May 24, 2019 | 139.80 | 139.80 | 135.96 | 137.00 | 3,100 | +0.00(+0.00%) |
May 23, 2019 | 135.05 | 137.00 | 135.00 | 137.00 | 1,382 | +1.00(+0.74%) |
May 22, 2019 | 138.90 | 138.94 | 136.00 | 136.00 | 2,152 | +0.72(+0.53%) |
May 21, 2019 | 138.20 | 138.50 | 135.28 | 135.28 | 1,650 | -0.72(-0.53%) |
May 20, 2019 | 136.00 | 136.00 | 136.00 | 136.00 | 383 | -1.00(-0.73%) |
May 17, 2019 | 137.00 | 137.00 | 137.00 | 137.00 | 200 | -1.99(-1.43%) |
May 16, 2019 | 138.99 | 138.99 | 138.99 | 82 | +0.00(+0.00%) | |
May 15, 2019 | 138.99 | 138.99 | 138.99 | 354 | +0.00(+0.00%) | |
May 14, 2019 | 139.00 | 139.00 | 125.83 | 138.99 | 1,655 | -1.01(-0.72%) |
May 13, 2019 | 140.00 | 140.00 | 140.00 | 450 | +0.00(+0.00%) | |
May 10, 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 300 | +11.75(+9.16%) |
May 09, 2019 | 128.25 | 128.25 | 128.25 | 128.25 | 302 | -9.75(-7.07%) |
May 08, 2019 | 138.00 | 138.00 | 138.00 | 448 | +0.00(+0.00%) | |
May 07, 2019 | 139.25 | 139.25 | 137.99 | 138.00 | 5,233 | +0.80(+0.58%) |
May 06, 2019 | 138.97 | 138.97 | 129.62 | 137.20 | 3,695 | -0.81(-0.59%) |
May 03, 2019 | 139.01 | 139.57 | 137.95 | 138.01 | 5,100 | +0.01(+0.01%) |
May 02, 2019 | 138.01 | 138.50 | 138.00 | 138.00 | 1,528 | +0.00(+0.00%) |
May 01, 2019 | 139.03 | 140.10 | 138.00 | 138.00 | 2,198 | +0.00(+0.00%) |
Apr 30, 2019 | 138.00 | 139.98 | 138.00 | 138.00 | 1,827 | +0.01(+0.01%) |
Apr 29, 2019 | 137.99 | 137.99 | 137.99 | 237 | +0.00(+0.00%) | |
Apr 26, 2019 | 137.99 | 137.99 | 137.99 | 137.99 | 400 | -2.01(-1.44%) |
Apr 25, 2019 | 142.70 | 142.70 | 139.85 | 140.00 | 1,884 | +0.00(+0.00%) |
Apr 24, 2019 | 143.90 | 143.90 | 140.00 | 140.00 | 668 | +0.00(+0.00%) |
Apr 23, 2019 | 136.21 | 140.20 | 136.21 | 140.00 | 3,139 | -0.20(-0.14%) |
Apr 22, 2019 | 146.88 | 146.88 | 140.03 | 140.20 | 1,485 | +3.20(+2.34%) |
Apr 18, 2019 | 139.03 | 139.03 | 137.00 | 137.00 | 1,700 | -2.42(-1.73%) |
Apr 17, 2019 | 150.00 | 150.00 | 139.42 | 139.42 | 1,343 | -2.58(-1.82%) |
Apr 16, 2019 | 143.05 | 143.05 | 135.00 | 142.00 | 1,904 | -7.00(-4.70%) |
Apr 15, 2019 | 149.00 | 149.00 | 149.00 | 149.00 | 576 | -0.95(-0.63%) |
Apr 12, 2019 | 149.95 | 149.95 | 149.95 | 252 | +0.00(+0.00%) | |
Apr 11, 2019 | 149.95 | 149.95 | 149.95 | 149.95 | 326 | +4.34(+2.98%) |
Apr 10, 2019 | 145.61 | 145.61 | 145.61 | 291 | +0.00(+0.00%) | |
Apr 09, 2019 | 149.99 | 149.99 | 145.61 | 145.61 | 767 | +5.61(+4.01%) |
Apr 08, 2019 | 136.97 | 140.00 | 136.97 | 140.00 | 839 | +1.75(+1.27%) |
Apr 05, 2019 | 146.00 | 146.00 | 136.40 | 138.25 | 2,300 | -7.95(-5.44%) |
Apr 04, 2019 | 139.00 | 154.00 | 139.00 | 146.20 | 2,973 | +27.64(+23.31%) |
Apr 03, 2019 | 118.56 | 118.56 | 118.56 | 118.56 | 807 | -26.01(-17.99%) |
Apr 02, 2019 | 144.57 | 144.57 | 144.57 | 144.57 | 1,152 | -5.57(-3.71%) |
Apr 01, 2019 | 142.14 | 150.14 | 142.14 | 150.14 | 1,247 | -18.86(-11.16%) |
Mar 29, 2019 | 169.00 | 169.00 | 169.00 | 192 | +0.00(+0.00%) | |
Mar 28, 2019 | 164.00 | 169.00 | 158.50 | 169.00 | 937 | -1.00(-0.59%) |
Mar 27, 2019 | 170.00 | 170.00 | 170.00 | 490 | +0.00(+0.00%) | |
Mar 26, 2019 | 170.00 | 170.00 | 169.99 | 170.00 | 1,167 | -4.00(-2.30%) |
Mar 25, 2019 | 174.00 | 174.00 | 174.00 | 174.00 | 882 | -6.00(-3.33%) |
Mar 22, 2019 | 175.50 | 180.00 | 160.20 | 180.00 | 2,700 | +5.00(+2.86%) |
Mar 21, 2019 | 184.20 | 184.20 | 175.00 | 175.00 | 2,601 | -9.20(-4.99%) |
Mar 20, 2019 | 181.82 | 184.20 | 181.82 | 184.20 | 1,120 | +8.60(+4.90%) |
Mar 19, 2019 | 174.99 | 178.50 | 173.00 | 175.60 | 2,355 | +0.60(+0.34%) |
Mar 18, 2019 | 164.00 | 182.95 | 163.97 | 175.00 | 3,585 | +10.20(+6.19%) |
Mar 15, 2019 | 159.33 | 164.80 | 159.33 | 164.80 | 1,000 | +12.80(+8.42%) |
Mar 14, 2019 | 148.00 | 152.00 | 148.00 | 152.00 | 1,334 | +2.00(+1.33%) |
Mar 13, 2019 | 150.00 | 158.99 | 145.98 | 150.00 | 3,733 | -5.74(-3.69%) |
Mar 12, 2019 | 155.74 | 155.74 | 155.74 | 330 | +0.00(+0.00%) | |
Mar 11, 2019 | 145.00 | 157.50 | 145.00 | 155.74 | 4,387 | +6.18(+4.13%) |
Mar 08, 2019 | 145.00 | 149.56 | 145.00 | 149.56 | 1,400 | +9.56(+6.83%) |
Mar 07, 2019 | 136.10 | 140.00 | 136.10 | 140.00 | 859 | +1.50(+1.08%) |
Mar 06, 2019 | 140.98 | 141.00 | 131.10 | 138.50 | 1,964 | +14.00(+11.24%) |
Mar 05, 2019 | 124.50 | 124.50 | 124.50 | 328 | +0.00(+0.00%) | |
Mar 04, 2019 | 140.99 | 140.99 | 124.50 | 124.50 | 1,870 | +1.50(+1.22%) |