Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 153.60 | 156.64 | 143.80 | 149.60 | 375 | -6.40(-4.10%) |
May 30, 2019 | 154.40 | 158.40 | 154.40 | 156.00 | 906 | +1.00(+0.65%) |
May 29, 2019 | 148.00 | 157.80 | 146.40 | 155.00 | 2,231 | +6.80(+4.59%) |
May 28, 2019 | 155.20 | 161.60 | 143.20 | 148.20 | 1,002 | -4.60(-3.01%) |
May 24, 2019 | 147.60 | 152.80 | 147.60 | 152.80 | 1,710 | +5.60(+3.80%) |
May 23, 2019 | 153.50 | 153.50 | 143.40 | 147.20 | 2,302 | -6.20(-4.04%) |
May 22, 2019 | 166.80 | 166.80 | 144.80 | 153.40 | 2,645 | -15.40(-9.12%) |
May 21, 2019 | 161.40 | 168.80 | 160.00 | 168.80 | 532 | +10.60(+6.70%) |
May 20, 2019 | 149.20 | 159.40 | 149.20 | 158.20 | 824 | +8.60(+5.75%) |
May 17, 2019 | 153.00 | 153.00 | 148.40 | 149.60 | 825 | -4.40(-2.86%) |
May 16, 2019 | 157.80 | 158.50 | 152.00 | 154.00 | 815 | -4.00(-2.53%) |
May 15, 2019 | 161.60 | 162.60 | 157.00 | 158.00 | 1,424 | -6.40(-3.89%) |
May 14, 2019 | 156.00 | 166.00 | 156.00 | 164.40 | 583 | +7.60(+4.85%) |
May 13, 2019 | 162.20 | 162.20 | 155.00 | 156.80 | 1,005 | -6.60(-4.04%) |
May 10, 2019 | 167.40 | 167.60 | 161.00 | 163.40 | 1,025 | -4.60(-2.74%) |
May 09, 2019 | 167.60 | 169.00 | 164.00 | 168.00 | 875 | +1.00(+0.60%) |
May 08, 2019 | 171.00 | 171.00 | 167.00 | 167.00 | 243 | -3.00(-1.76%) |
May 07, 2019 | 173.40 | 181.20 | 167.60 | 170.00 | 783 | -1.00(-0.58%) |
May 06, 2019 | 169.80 | 173.60 | 167.60 | 171.00 | 749 | -0.60(-0.35%) |
May 03, 2019 | 170.60 | 172.00 | 167.62 | 171.60 | 1,960 | +2.00(+1.18%) |
May 02, 2019 | 168.00 | 171.60 | 168.00 | 169.60 | 2,686 | -0.40(-0.24%) |
May 01, 2019 | 170.00 | 173.15 | 166.00 | 170.00 | 2,518 | +2.30(+1.37%) |
Apr 30, 2019 | 172.00 | 172.00 | 161.80 | 167.70 | 4,575 | -1.10(-0.65%) |
Apr 29, 2019 | 164.20 | 170.00 | 161.60 | 168.80 | 396 | +4.60(+2.80%) |
Apr 26, 2019 | 169.00 | 169.20 | 162.00 | 164.20 | 550 | -5.80(-3.41%) |
Apr 25, 2019 | 164.20 | 173.60 | 163.80 | 170.00 | 1,994 | +5.20(+3.16%) |
Apr 24, 2019 | 169.20 | 170.20 | 161.00 | 164.80 | 456 | -5.00(-2.94%) |
Apr 23, 2019 | 168.60 | 172.00 | 162.40 | 169.80 | 2,260 | +2.80(+1.68%) |
Apr 22, 2019 | 167.20 | 172.00 | 162.20 | 167.00 | 1,169 | +1.00(+0.60%) |
Apr 18, 2019 | 162.00 | 170.00 | 161.28 | 166.00 | 520 | +2.00(+1.22%) |
Apr 17, 2019 | 163.00 | 168.80 | 158.60 | 164.00 | 5,921 | +1.00(+0.61%) |
Apr 16, 2019 | 173.00 | 173.00 | 161.20 | 163.00 | 830 | -3.10(-1.87%) |
Apr 15, 2019 | 158.60 | 170.00 | 157.20 | 166.10 | 2,310 | -3.30(-1.95%) |
Apr 12, 2019 | 170.00 | 172.00 | 166.20 | 169.40 | 1,180 | -2.60(-1.51%) |
Apr 11, 2019 | 174.40 | 176.00 | 168.00 | 172.00 | 2,674 | -3.80(-2.16%) |
Apr 10, 2019 | 172.66 | 175.80 | 172.66 | 175.80 | 540 | +0.80(+0.46%) |
Apr 09, 2019 | 177.00 | 177.00 | 171.80 | 175.00 | 570 | -1.20(-0.68%) |
Apr 08, 2019 | 179.00 | 179.00 | 171.40 | 176.20 | 543 | -2.80(-1.56%) |
Apr 05, 2019 | 172.40 | 180.73 | 172.40 | 179.00 | 440 | +5.40(+3.11%) |
Apr 04, 2019 | 177.00 | 178.60 | 161.60 | 173.60 | 2,528 | -4.60(-2.58%) |
Apr 03, 2019 | 167.40 | 179.30 | 167.40 | 178.20 | 1,966 | +10.80(+6.45%) |
Apr 02, 2019 | 157.52 | 178.40 | 157.52 | 167.40 | 3,343 | +6.80(+4.23%) |
Apr 01, 2019 | 158.60 | 164.60 | 158.60 | 160.60 | 416 | +0.60(+0.37%) |
Mar 29, 2019 | 159.40 | 168.80 | 153.60 | 160.00 | 1,865 | +2.00(+1.27%) |
Mar 28, 2019 | 150.20 | 160.00 | 150.20 | 158.00 | 724 | +5.60(+3.67%) |
Mar 27, 2019 | 150.20 | 152.40 | 145.84 | 152.40 | 530 | +2.40(+1.60%) |
Mar 26, 2019 | 168.60 | 173.40 | 134.60 | 150.00 | 2,169 | -18.40(-10.93%) |
Mar 25, 2019 | 161.00 | 173.50 | 160.00 | 168.40 | 1,347 | +8.00(+4.99%) |
Mar 22, 2019 | 170.20 | 174.60 | 160.40 | 160.40 | 1,175 | -11.80(-6.85%) |
Mar 21, 2019 | 168.20 | 175.40 | 168.20 | 172.20 | 1,733 | +3.20(+1.89%) |
Mar 20, 2019 | 170.00 | 171.20 | 160.20 | 169.00 | 3,535 | +1.00(+0.60%) |
Mar 19, 2019 | 175.20 | 179.20 | 163.40 | 168.00 | 2,261 | -5.40(-3.11%) |
Mar 18, 2019 | 181.00 | 181.00 | 169.80 | 173.40 | 1,040 | -5.20(-2.91%) |
Mar 15, 2019 | 172.80 | 179.60 | 172.80 | 178.60 | 2,155 | +5.80(+3.36%) |
Mar 14, 2019 | 194.20 | 196.00 | 171.40 | 172.80 | 1,451 | -23.20(-11.84%) |
Mar 13, 2019 | 195.60 | 197.90 | 190.00 | 196.00 | 894 | +0.40(+0.20%) |
Mar 12, 2019 | 191.40 | 200.20 | 188.40 | 195.60 | 458 | +4.60(+2.41%) |
Mar 11, 2019 | 200.89 | 200.89 | 182.00 | 191.00 | 773 | +7.20(+3.92%) |
Mar 08, 2019 | 174.60 | 185.20 | 173.04 | 183.80 | 935 | +9.00(+5.15%) |
Mar 07, 2019 | 175.40 | 179.60 | 172.20 | 174.80 | 593 | -1.20(-0.68%) |
Mar 06, 2019 | 179.40 | 181.60 | 172.00 | 176.00 | 1,467 | -3.00(-1.68%) |
Mar 05, 2019 | 179.00 | 182.40 | 171.20 | 179.00 | 871 | +2.00(+1.13%) |
Mar 04, 2019 | 177.80 | 180.00 | 172.20 | 177.00 | 573 | +0.60(+0.34%) |