Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 251.40 | 276.70 | 246.40 | 273.90 | 62,890 | +40.60(+17.40%) |
May 30, 2019 | 206.10 | 235.20 | 205.80 | 233.30 | 57,542 | +25.70(+12.38%) |
May 29, 2019 | 219.10 | 228.70 | 206.40 | 207.60 | 54,750 | -0.80(-0.38%) |
May 28, 2019 | 202.10 | 210.20 | 201.50 | 208.40 | 32,344 | +0.10(+0.05%) |
May 24, 2019 | 209.30 | 223.40 | 208.30 | 208.30 | 44,280 | -8.20(-3.79%) |
May 23, 2019 | 204.40 | 224.00 | 204.25 | 216.50 | 80,960 | +28.50(+15.16%) |
May 22, 2019 | 178.50 | 190.00 | 176.00 | 188.00 | 41,186 | +15.04(+8.70%) |
May 21, 2019 | 173.90 | 175.30 | 171.17 | 172.96 | 16,380 | +1.27(+0.74%) |
May 20, 2019 | 172.70 | 176.49 | 169.40 | 171.69 | 27,873 | -3.11(-1.78%) |
May 17, 2019 | 171.20 | 176.20 | 167.60 | 174.80 | 34,240 | +3.20(+1.86%) |
May 16, 2019 | 174.00 | 174.40 | 168.13 | 171.60 | 29,515 | -7.00(-3.92%) |
May 15, 2019 | 187.20 | 187.70 | 177.80 | 178.60 | 31,131 | -4.80(-2.62%) |
May 14, 2019 | 184.50 | 185.90 | 180.00 | 183.40 | 17,139 | -8.60(-4.48%) |
May 13, 2019 | 172.10 | 193.30 | 169.70 | 192.00 | 44,693 | +6.90(+3.73%) |
May 10, 2019 | 186.40 | 186.90 | 181.23 | 185.10 | 18,390 | -0.68(-0.37%) |
May 09, 2019 | 185.20 | 191.00 | 183.50 | 185.78 | 34,186 | +2.98(+1.63%) |
May 08, 2019 | 187.70 | 188.55 | 178.50 | 182.80 | 27,067 | -6.80(-3.59%) |
May 07, 2019 | 187.50 | 193.60 | 184.70 | 189.60 | 48,997 | +14.10(+8.03%) |
May 06, 2019 | 186.60 | 187.00 | 174.20 | 175.50 | 43,572 | -8.60(-4.67%) |
May 03, 2019 | 183.70 | 184.70 | 178.00 | 184.10 | 27,660 | -2.00(-1.07%) |
May 02, 2019 | 182.00 | 190.90 | 181.20 | 186.10 | 51,012 | +16.10(+9.47%) |
May 01, 2019 | 168.10 | 176.10 | 167.50 | 170.00 | 39,182 | +2.10(+1.25%) |
Apr 30, 2019 | 165.70 | 172.00 | 165.00 | 167.90 | 24,029 | -1.90(-1.12%) |
Apr 29, 2019 | 173.10 | 176.20 | 169.30 | 169.80 | 33,348 | -5.90(-3.36%) |
Apr 26, 2019 | 165.10 | 179.60 | 165.10 | 175.70 | 81,540 | +15.50(+9.68%) |
Apr 25, 2019 | 155.00 | 160.60 | 153.82 | 160.20 | 38,126 | +4.90(+3.16%) |
Apr 24, 2019 | 151.40 | 155.50 | 151.17 | 155.30 | 30,739 | +3.70(+2.44%) |
Apr 23, 2019 | 154.90 | 155.00 | 150.40 | 151.60 | 39,105 | -4.70(-3.01%) |
Apr 22, 2019 | 157.50 | 158.20 | 153.80 | 156.30 | 39,940 | -11.90(-7.07%) |
Apr 18, 2019 | 169.30 | 171.40 | 167.70 | 168.20 | 16,330 | -1.60(-0.94%) |
Apr 17, 2019 | 166.50 | 170.10 | 165.73 | 169.80 | 15,265 | +3.70(+2.23%) |
Apr 16, 2019 | 171.20 | 175.02 | 166.10 | 166.10 | 26,415 | -5.10(-2.98%) |
Apr 15, 2019 | 171.60 | 174.20 | 169.69 | 171.20 | 19,392 | +2.60(+1.54%) |
Apr 12, 2019 | 166.20 | 169.30 | 165.30 | 168.60 | 20,600 | -1.50(-0.88%) |
Apr 11, 2019 | 167.90 | 173.40 | 166.50 | 170.10 | 59,794 | +5.00(+3.03%) |
Apr 10, 2019 | 167.10 | 168.70 | 163.70 | 165.10 | 34,711 | -4.20(-2.48%) |
Apr 09, 2019 | 168.20 | 172.10 | 167.40 | 169.30 | 42,685 | +2.90(+1.74%) |
Apr 08, 2019 | 172.90 | 173.00 | 166.30 | 166.40 | 57,073 | -9.30(-5.29%) |
Apr 05, 2019 | 183.00 | 183.30 | 175.40 | 175.70 | 54,690 | -10.30(-5.54%) |
Apr 04, 2019 | 183.60 | 187.90 | 180.70 | 186.00 | 49,285 | +3.00(+1.64%) |
Apr 03, 2019 | 182.20 | 186.50 | 180.10 | 183.00 | 97,301 | +1.30(+0.72%) |
Apr 02, 2019 | 187.70 | 188.70 | 180.60 | 181.70 | 64,109 | -9.10(-4.77%) |
Apr 01, 2019 | 200.50 | 202.20 | 190.00 | 190.80 | 54,890 | -15.20(-7.38%) |
Mar 29, 2019 | 203.00 | 210.20 | 202.70 | 206.00 | 32,610 | -8.40(-3.92%) |
Mar 28, 2019 | 224.30 | 224.30 | 214.15 | 214.40 | 13,805 | -0.20(-0.09%) |
Mar 27, 2019 | 207.10 | 220.00 | 205.90 | 214.60 | 30,526 | +7.10(+3.42%) |
Mar 26, 2019 | 206.80 | 211.30 | 203.80 | 207.50 | 33,350 | -12.10(-5.51%) |
Mar 25, 2019 | 223.00 | 228.00 | 215.70 | 219.60 | 19,370 | -0.90(-0.41%) |
Mar 22, 2019 | 216.50 | 226.50 | 216.50 | 220.50 | 36,560 | +10.20(+4.85%) |
Mar 21, 2019 | 208.20 | 212.00 | 204.90 | 210.30 | 20,057 | +2.90(+1.40%) |
Mar 20, 2019 | 219.30 | 220.00 | 206.00 | 207.40 | 43,736 | -11.70(-5.34%) |
Mar 19, 2019 | 212.80 | 220.90 | 212.30 | 219.10 | 25,624 | +2.20(+1.01%) |
Mar 18, 2019 | 221.10 | 222.30 | 214.20 | 216.90 | 43,308 | -6.10(-2.74%) |
Mar 15, 2019 | 229.00 | 230.00 | 221.00 | 223.00 | 20,310 | +0.30(+0.13%) |
Mar 14, 2019 | 222.10 | 226.00 | 219.70 | 222.70 | 30,139 | -0.70(-0.31%) |
Mar 13, 2019 | 232.20 | 232.70 | 222.60 | 223.40 | 51,492 | -18.60(-7.69%) |
Mar 12, 2019 | 237.90 | 243.80 | 233.90 | 242.00 | 25,151 | -0.80(-0.33%) |
Mar 11, 2019 | 242.70 | 248.80 | 240.60 | 242.80 | 35,246 | -9.10(-3.61%) |
Mar 08, 2019 | 265.50 | 272.30 | 251.00 | 251.90 | 32,520 | +5.60(+2.27%) |
Mar 07, 2019 | 244.60 | 250.10 | 243.81 | 246.30 | 15,603 | -4.10(-1.64%) |
Mar 06, 2019 | 251.80 | 260.00 | 248.00 | 250.40 | 27,531 | +4.20(+1.71%) |
Mar 05, 2019 | 240.40 | 249.00 | 239.50 | 246.20 | 19,304 | -0.50(-0.20%) |
Mar 04, 2019 | 244.80 | 254.10 | 239.70 | 246.70 | 18,283 | -9.70(-3.78%) |