Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 141.00 | 142.13 | 134.50 | 136.00 | 23,124 | -7.75(-5.39%) |
May 30, 2019 | 154.75 | 155.25 | 143.00 | 143.75 | 17,446 | -10.50(-6.81%) |
May 29, 2019 | 152.75 | 155.50 | 148.75 | 154.25 | 20,471 | -0.75(-0.48%) |
May 28, 2019 | 163.00 | 163.00 | 150.75 | 155.00 | 30,871 | -8.75(-5.34%) |
May 24, 2019 | 163.25 | 169.50 | 162.25 | 163.75 | 13,700 | +1.50(+0.92%) |
May 23, 2019 | 172.50 | 173.00 | 162.16 | 162.25 | 18,907 | -13.00(-7.42%) |
May 22, 2019 | 183.75 | 186.25 | 174.62 | 175.25 | 16,986 | -10.25(-5.53%) |
May 21, 2019 | 185.75 | 187.50 | 182.00 | 185.50 | 11,638 | +2.00(+1.09%) |
May 20, 2019 | 185.25 | 187.00 | 179.75 | 183.50 | 8,041 | -2.50(-1.34%) |
May 17, 2019 | 184.00 | 189.75 | 182.50 | 186.00 | 24,904 | -0.25(-0.13%) |
May 16, 2019 | 182.75 | 191.00 | 182.75 | 186.25 | 20,483 | +4.25(+2.34%) |
May 15, 2019 | 180.50 | 187.75 | 176.75 | 182.00 | 24,917 | -0.25(-0.14%) |
May 14, 2019 | 177.75 | 186.75 | 177.75 | 182.25 | 16,010 | +6.00(+3.40%) |
May 13, 2019 | 186.25 | 192.50 | 176.00 | 176.25 | 14,529 | -15.75(-8.20%) |
May 10, 2019 | 191.50 | 193.75 | 185.25 | 192.00 | 15,204 | -2.25(-1.16%) |
May 09, 2019 | 193.75 | 196.50 | 190.25 | 194.25 | 12,885 | -2.50(-1.27%) |
May 08, 2019 | 196.00 | 199.00 | 194.00 | 196.75 | 14,278 | +0.25(+0.13%) |
May 07, 2019 | 197.50 | 202.25 | 191.50 | 196.50 | 15,934 | -4.00(-2.00%) |
May 06, 2019 | 189.50 | 201.25 | 189.50 | 200.50 | 17,544 | +5.00(+2.56%) |
May 03, 2019 | 195.00 | 197.99 | 191.00 | 195.50 | 17,620 | +2.25(+1.16%) |
May 02, 2019 | 192.25 | 197.50 | 190.25 | 193.25 | 8,674 | +0.25(+0.13%) |
May 01, 2019 | 193.75 | 194.00 | 185.25 | 193.00 | 20,360 | +0.50(+0.26%) |
Apr 30, 2019 | 204.00 | 205.56 | 190.25 | 192.50 | 12,164 | -11.75(-5.75%) |
Apr 29, 2019 | 203.75 | 209.25 | 201.00 | 204.25 | 11,330 | +0.50(+0.25%) |
Apr 26, 2019 | 206.00 | 206.00 | 199.52 | 203.75 | 6,960 | -3.00(-1.45%) |
Apr 25, 2019 | 208.75 | 210.25 | 202.00 | 206.75 | 13,453 | -0.25(-0.12%) |
Apr 24, 2019 | 206.75 | 208.00 | 197.50 | 207.00 | 9,169 | +1.00(+0.49%) |
Apr 23, 2019 | 200.50 | 208.75 | 196.00 | 206.00 | 20,719 | +6.25(+3.13%) |
Apr 22, 2019 | 196.50 | 203.67 | 196.00 | 199.75 | 12,346 | +0.75(+0.38%) |
Apr 18, 2019 | 205.00 | 210.00 | 197.50 | 199.00 | 39,124 | -5.50(-2.69%) |
Apr 17, 2019 | 204.75 | 206.62 | 197.25 | 204.50 | 16,878 | +1.50(+0.74%) |
Apr 16, 2019 | 193.50 | 205.25 | 193.50 | 203.00 | 32,486 | +11.00(+5.73%) |
Apr 15, 2019 | 194.25 | 194.50 | 186.00 | 192.00 | 11,872 | -0.25(-0.13%) |
Apr 12, 2019 | 192.75 | 195.00 | 183.75 | 192.25 | 21,480 | +1.25(+0.65%) |
Apr 11, 2019 | 193.50 | 202.50 | 189.25 | 191.00 | 21,374 | +2.50(+1.33%) |
Apr 10, 2019 | 181.75 | 190.75 | 177.50 | 188.50 | 7,690 | +7.50(+4.14%) |
Apr 09, 2019 | 188.75 | 190.25 | 180.50 | 181.00 | 9,660 | -8.75(-4.61%) |
Apr 08, 2019 | 194.25 | 196.25 | 188.00 | 189.75 | 11,191 | -1.50(-0.78%) |
Apr 05, 2019 | 191.50 | 194.50 | 190.00 | 191.25 | 10,584 | +0.50(+0.26%) |
Apr 04, 2019 | 196.25 | 202.45 | 189.00 | 190.75 | 21,410 | +1.00(+0.53%) |
Apr 03, 2019 | 188.50 | 191.50 | 185.75 | 189.75 | 8,670 | +3.00(+1.61%) |
Apr 02, 2019 | 183.50 | 189.00 | 182.60 | 186.75 | 6,944 | +2.50(+1.36%) |
Apr 01, 2019 | 186.00 | 189.75 | 183.75 | 184.25 | 7,250 | +0.25(+0.14%) |
Mar 29, 2019 | 184.00 | 186.25 | 180.00 | 184.00 | 11,104 | +2.25(+1.24%) |
Mar 28, 2019 | 179.50 | 184.25 | 175.25 | 181.75 | 8,973 | +2.50(+1.39%) |
Mar 27, 2019 | 186.25 | 187.73 | 173.75 | 179.25 | 15,609 | -7.50(-4.02%) |
Mar 26, 2019 | 190.25 | 192.00 | 184.50 | 186.75 | 10,018 | -1.00(-0.53%) |
Mar 25, 2019 | 188.50 | 191.00 | 184.00 | 187.75 | 10,856 | -0.25(-0.13%) |
Mar 22, 2019 | 206.75 | 206.75 | 187.00 | 188.00 | 23,156 | -19.75(-9.51%) |
Mar 21, 2019 | 194.25 | 209.75 | 193.75 | 207.75 | 19,038 | +11.25(+5.73%) |
Mar 20, 2019 | 198.00 | 203.25 | 191.75 | 196.50 | 14,261 | -2.00(-1.01%) |
Mar 19, 2019 | 202.25 | 202.50 | 195.75 | 198.50 | 16,287 | -3.75(-1.85%) |
Mar 18, 2019 | 205.00 | 206.25 | 194.75 | 202.25 | 16,179 | -0.25(-0.12%) |
Mar 15, 2019 | 187.50 | 203.50 | 187.25 | 202.50 | 26,284 | +17.00(+9.16%) |
Mar 14, 2019 | 185.00 | 190.50 | 183.75 | 185.50 | 10,934 | -0.25(-0.13%) |
Mar 13, 2019 | 193.25 | 193.25 | 182.94 | 185.75 | 10,724 | -5.25(-2.75%) |
Mar 12, 2019 | 188.75 | 195.25 | 186.75 | 191.00 | 21,162 | +3.00(+1.60%) |
Mar 11, 2019 | 181.00 | 188.75 | 179.50 | 188.00 | 10,969 | +8.75(+4.88%) |
Mar 08, 2019 | 175.25 | 183.75 | 175.00 | 179.25 | 12,012 | -1.75(-0.97%) |
Mar 07, 2019 | 175.75 | 183.50 | 175.00 | 181.00 | 10,483 | +4.75(+2.70%) |
Mar 06, 2019 | 196.75 | 198.50 | 175.50 | 176.25 | 21,809 | -19.50(-9.96%) |
Mar 05, 2019 | 198.00 | 201.75 | 188.50 | 195.75 | 19,945 | -3.25(-1.63%) |
Mar 04, 2019 | 197.50 | 209.75 | 193.25 | 199.00 | 42,736 | +8.75(+4.60%) |