Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 160.00 | 160.75 | 153.54 | 156.84 | 2,100 | -10.75(-6.41%) |
May 30, 2019 | 174.25 | 174.71 | 167.59 | 167.59 | 479 | +8.35(+5.24%) |
May 29, 2019 | 168.70 | 170.00 | 159.20 | 159.24 | 1,590 | -19.30(-10.81%) |
May 28, 2019 | 177.00 | 183.50 | 177.00 | 178.54 | 2,291 | +0.54(+0.30%) |
May 24, 2019 | 178.06 | 178.21 | 170.25 | 178.00 | 400 | +8.46(+4.99%) |
May 23, 2019 | 176.20 | 176.20 | 169.29 | 169.54 | 1,939 | -5.66(-3.23%) |
May 22, 2019 | 170.00 | 179.21 | 170.00 | 175.20 | 979 | +8.74(+5.25%) |
May 21, 2019 | 165.00 | 169.55 | 165.00 | 166.46 | 773 | +7.96(+5.02%) |
May 20, 2019 | 157.00 | 164.25 | 156.75 | 158.50 | 145 | +5.25(+3.43%) |
May 17, 2019 | 155.00 | 159.71 | 153.25 | 153.25 | 400 | -1.75(-1.13%) |
May 16, 2019 | 156.00 | 159.25 | 152.75 | 155.00 | 363 | +3.25(+2.14%) |
May 15, 2019 | 158.46 | 158.46 | 151.75 | 151.75 | 121 | -5.00(-3.19%) |
May 14, 2019 | 149.00 | 156.75 | 149.00 | 156.75 | 595 | +10.50(+7.18%) |
May 13, 2019 | 150.00 | 150.96 | 146.25 | 146.25 | 271 | -2.15(-1.45%) |
May 10, 2019 | 149.00 | 155.00 | 148.00 | 148.40 | 300 | -7.36(-4.73%) |
May 09, 2019 | 151.20 | 155.79 | 149.75 | 155.76 | 411 | +2.76(+1.80%) |
May 08, 2019 | 153.00 | 159.71 | 152.50 | 153.00 | 255 | +7.68(+5.28%) |
May 07, 2019 | 146.50 | 150.21 | 144.70 | 145.32 | 404 | +5.82(+4.17%) |
May 06, 2019 | 137.79 | 144.21 | 137.79 | 139.50 | 116 | -3.50(-2.45%) |
May 03, 2019 | 146.60 | 146.96 | 143.00 | 143.00 | 400 | -6.46(-4.32%) |
May 02, 2019 | 151.00 | 151.00 | 142.45 | 149.46 | 236 | -6.20(-3.98%) |
May 01, 2019 | 154.95 | 155.76 | 146.90 | 155.66 | 3,205 | +6.16(+4.12%) |
Apr 30, 2019 | 148.45 | 153.96 | 147.50 | 149.50 | 560 | +1.10(+0.74%) |
Apr 29, 2019 | 149.88 | 154.25 | 147.60 | 148.40 | 476 | +1.40(+0.95%) |
Apr 26, 2019 | 153.00 | 153.00 | 147.00 | 147.00 | 5,600 | +6.75(+4.81%) |
Apr 25, 2019 | 144.00 | 146.50 | 140.00 | 140.25 | 1,197 | -6.00(-4.10%) |
Apr 24, 2019 | 156.25 | 159.75 | 143.20 | 146.25 | 2,814 | +4.74(+3.35%) |
Apr 23, 2019 | 129.50 | 155.00 | 129.50 | 141.51 | 3,223 | +9.86(+7.49%) |
Apr 22, 2019 | 131.85 | 137.51 | 131.65 | 131.65 | 126 | -5.46(-3.98%) |
Apr 18, 2019 | 133.71 | 137.35 | 132.25 | 137.11 | 4,400 | -1.83(-1.32%) |
Apr 17, 2019 | 139.20 | 139.20 | 135.50 | 138.94 | 969 | +0.93(+0.67%) |
Apr 16, 2019 | 133.75 | 138.05 | 129.70 | 138.01 | 1,053 | +12.56(+10.01%) |
Apr 15, 2019 | 127.50 | 131.75 | 125.45 | 125.45 | 5,434 | +3.20(+2.62%) |
Apr 12, 2019 | 122.25 | 127.96 | 122.25 | 122.25 | 300 | +1.50(+1.24%) |
Apr 11, 2019 | 125.75 | 126.46 | 120.75 | 120.75 | 167 | -6.00(-4.73%) |
Apr 10, 2019 | 126.71 | 126.75 | 121.00 | 126.75 | 132 | +9.00(+7.64%) |
Apr 09, 2019 | 120.25 | 123.75 | 117.75 | 117.75 | 1,385 | -2.50(-2.08%) |
Apr 08, 2019 | 121.38 | 125.96 | 120.25 | 120.25 | 374 | -1.55(-1.27%) |
Apr 05, 2019 | 121.50 | 126.96 | 121.25 | 121.80 | 300 | +1.10(+0.91%) |
Apr 04, 2019 | 126.00 | 126.75 | 120.70 | 120.70 | 784 | +1.35(+1.13%) |
Apr 03, 2019 | 120.50 | 124.46 | 119.15 | 119.35 | 215 | +0.85(+0.72%) |
Apr 02, 2019 | 118.50 | 123.46 | 118.50 | 118.50 | 154 | -2.25(-1.86%) |
Apr 01, 2019 | 126.60 | 126.60 | 120.75 | 120.75 | 148 | -5.25(-4.17%) |
Mar 29, 2019 | 125.25 | 129.80 | 123.00 | 126.00 | 2,200 | -11.88(-8.61%) |
Mar 28, 2019 | 140.75 | 141.75 | 134.75 | 137.88 | 1,161 | +2.38(+1.75%) |
Mar 27, 2019 | 135.50 | 141.46 | 135.50 | 135.50 | 1,672 | -3.50(-2.52%) |
Mar 26, 2019 | 143.56 | 143.56 | 136.40 | 139.00 | 814 | +27.00(+24.11%) |
Mar 25, 2019 | 115.75 | 115.75 | 111.50 | 112.00 | 468 | +0.75(+0.67%) |
Mar 22, 2019 | 116.00 | 116.21 | 111.25 | 111.25 | 100 | -4.00(-3.47%) |
Mar 21, 2019 | 121.50 | 121.50 | 113.13 | 115.25 | 700 | -9.00(-7.24%) |
Mar 20, 2019 | 125.00 | 125.71 | 120.25 | 124.25 | 5,723 | +0.25(+0.20%) |
Mar 19, 2019 | 120.75 | 128.01 | 120.75 | 124.00 | 307 | +4.75(+3.98%) |
Mar 18, 2019 | 124.50 | 124.50 | 118.75 | 119.25 | 590 | +1.54(+1.31%) |
Mar 15, 2019 | 116.75 | 123.24 | 116.61 | 117.71 | 7,500 | -6.29(-5.07%) |
Mar 14, 2019 | 131.00 | 133.77 | 124.00 | 124.00 | 1,470 | -10.03(-7.48%) |
Mar 13, 2019 | 134.99 | 138.45 | 133.00 | 134.03 | 1,867 | -0.96(-0.71%) |
Mar 12, 2019 | 140.00 | 145.53 | 134.40 | 134.99 | 4,753 | -11.01(-7.54%) |
Mar 11, 2019 | 149.00 | 150.71 | 145.30 | 146.00 | 587 | +6.88(+4.94%) |
Mar 08, 2019 | 133.00 | 140.87 | 133.00 | 139.12 | 2,600 | +6.57(+4.96%) |
Mar 07, 2019 | 135.00 | 135.21 | 130.20 | 132.56 | 1,030 | +2.06(+1.58%) |
Mar 06, 2019 | 134.25 | 135.96 | 130.50 | 130.50 | 173 | -0.04(-0.03%) |
Mar 05, 2019 | 131.50 | 136.00 | 130.52 | 130.54 | 588 | -1.46(-1.11%) |
Mar 04, 2019 | 134.00 | 136.25 | 132.00 | 132.00 | 380 | -5.96(-4.32%) |