Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 77.25 | 83.55 | 77.10 | 82.95 | 18,000 | +4.80(+6.14%) |
May 30, 2019 | 80.10 | 80.40 | 77.25 | 78.15 | 19,785 | -2.40(-2.98%) |
May 29, 2019 | 81.75 | 83.25 | 76.50 | 80.55 | 51,735 | -2.10(-2.54%) |
May 28, 2019 | 82.95 | 87.60 | 82.50 | 82.65 | 26,779 | -0.15(-0.18%) |
May 24, 2019 | 85.80 | 87.90 | 81.00 | 82.80 | 26,653 | -3.15(-3.66%) |
May 23, 2019 | 88.65 | 90.60 | 83.55 | 85.95 | 18,461 | -3.00(-3.37%) |
May 22, 2019 | 91.50 | 93.15 | 87.00 | 88.95 | 18,612 | -2.40(-2.63%) |
May 21, 2019 | 87.15 | 93.00 | 85.50 | 91.35 | 24,116 | +4.20(+4.82%) |
May 20, 2019 | 89.40 | 91.35 | 85.50 | 87.15 | 17,467 | -3.45(-3.81%) |
May 17, 2019 | 91.50 | 94.20 | 89.40 | 90.60 | 22,660 | -2.10(-2.27%) |
May 16, 2019 | 88.95 | 102.30 | 88.80 | 92.70 | 60,564 | +4.05(+4.57%) |
May 15, 2019 | 94.65 | 94.65 | 84.75 | 88.65 | 65,602 | -6.15(-6.49%) |
May 14, 2019 | 80.25 | 102.75 | 78.45 | 94.80 | 319,905 | -37.95(-28.59%) |
May 13, 2019 | 135.00 | 137.25 | 129.00 | 132.75 | 16,646 | -4.95(-3.59%) |
May 10, 2019 | 145.05 | 149.85 | 137.70 | 137.70 | 14,206 | -8.10(-5.56%) |
May 09, 2019 | 150.75 | 152.25 | 144.30 | 145.80 | 12,051 | -6.15(-4.05%) |
May 08, 2019 | 145.20 | 153.00 | 144.30 | 151.95 | 24,090 | +6.45(+4.43%) |
May 07, 2019 | 144.60 | 146.55 | 140.70 | 145.50 | 16,398 | -0.90(-0.61%) |
May 06, 2019 | 144.75 | 147.60 | 142.05 | 146.40 | 13,786 | -1.20(-0.81%) |
May 03, 2019 | 143.70 | 149.40 | 139.65 | 147.60 | 36,213 | +4.50(+3.14%) |
May 02, 2019 | 141.75 | 145.50 | 136.50 | 143.10 | 22,300 | +0.45(+0.32%) |
May 01, 2019 | 135.60 | 145.95 | 133.53 | 142.65 | 31,118 | +6.45(+4.74%) |
Apr 30, 2019 | 139.50 | 140.25 | 129.45 | 136.20 | 28,130 | -3.30(-2.37%) |
Apr 29, 2019 | 143.25 | 145.95 | 139.05 | 139.50 | 21,956 | -3.60(-2.52%) |
Apr 26, 2019 | 141.00 | 145.05 | 138.00 | 143.10 | 14,313 | +1.35(+0.95%) |
Apr 25, 2019 | 140.40 | 142.05 | 135.60 | 141.75 | 17,533 | +1.35(+0.96%) |
Apr 24, 2019 | 138.60 | 141.00 | 133.50 | 140.40 | 14,523 | +1.50(+1.08%) |
Apr 23, 2019 | 135.45 | 139.20 | 130.05 | 138.90 | 21,523 | +3.75(+2.77%) |
Apr 22, 2019 | 138.15 | 139.50 | 133.80 | 135.15 | 18,676 | -3.00(-2.17%) |
Apr 18, 2019 | 132.00 | 139.80 | 132.00 | 138.15 | 33,366 | +6.15(+4.66%) |
Apr 17, 2019 | 134.25 | 134.25 | 127.50 | 132.00 | 28,332 | -1.65(-1.23%) |
Apr 16, 2019 | 133.05 | 136.20 | 126.75 | 133.65 | 24,704 | +1.35(+1.02%) |
Apr 15, 2019 | 135.00 | 137.25 | 127.65 | 132.30 | 25,730 | -3.00(-2.22%) |
Apr 12, 2019 | 137.55 | 138.15 | 130.80 | 135.30 | 20,133 | -0.45(-0.33%) |
Apr 11, 2019 | 139.05 | 139.33 | 131.70 | 135.75 | 27,603 | -3.15(-2.27%) |
Apr 10, 2019 | 137.40 | 142.35 | 137.10 | 138.90 | 18,297 | +1.50(+1.09%) |
Apr 09, 2019 | 144.00 | 144.00 | 136.44 | 137.40 | 23,873 | -6.60(-4.58%) |
Apr 08, 2019 | 142.50 | 147.16 | 138.75 | 144.00 | 24,488 | +0.75(+0.52%) |
Apr 05, 2019 | 141.90 | 144.60 | 138.20 | 143.25 | 19,366 | +1.35(+0.95%) |
Apr 04, 2019 | 142.65 | 144.00 | 136.65 | 141.90 | 21,101 | -1.50(-1.05%) |
Apr 03, 2019 | 144.00 | 144.90 | 140.85 | 143.40 | 25,629 | -0.75(-0.52%) |
Apr 02, 2019 | 139.05 | 145.80 | 137.40 | 144.15 | 20,125 | +4.65(+3.33%) |
Apr 01, 2019 | 139.65 | 141.80 | 136.95 | 139.50 | 21,825 | +1.50(+1.09%) |
Mar 29, 2019 | 145.35 | 145.80 | 133.50 | 138.00 | 52,513 | -5.85(-4.07%) |
Mar 28, 2019 | 143.25 | 145.67 | 140.10 | 143.85 | 23,150 | +1.05(+0.74%) |
Mar 27, 2019 | 152.25 | 153.60 | 138.00 | 142.80 | 48,230 | -9.30(-6.11%) |
Mar 26, 2019 | 156.75 | 156.75 | 148.80 | 152.10 | 47,066 | -3.75(-2.41%) |
Mar 25, 2019 | 153.90 | 156.75 | 148.80 | 155.85 | 21,716 | +2.25(+1.46%) |
Mar 22, 2019 | 157.05 | 160.35 | 153.00 | 153.60 | 25,026 | -4.65(-2.94%) |
Mar 21, 2019 | 158.55 | 163.20 | 156.15 | 158.25 | 29,570 | -1.95(-1.22%) |
Mar 20, 2019 | 155.70 | 162.60 | 154.65 | 160.20 | 24,161 | +3.00(+1.91%) |
Mar 19, 2019 | 157.65 | 159.75 | 154.50 | 157.20 | 24,179 | +0.75(+0.48%) |
Mar 18, 2019 | 150.60 | 157.35 | 146.85 | 156.45 | 39,920 | +5.85(+3.88%) |
Mar 15, 2019 | 152.25 | 159.90 | 149.10 | 150.60 | 143,880 | -1.65(-1.08%) |
Mar 14, 2019 | 150.75 | 158.85 | 147.60 | 152.25 | 82,208 | +2.10(+1.40%) |
Mar 13, 2019 | 135.00 | 151.20 | 130.65 | 150.15 | 165,056 | +6.00(+4.16%) |
Mar 12, 2019 | 156.30 | 156.53 | 143.55 | 144.15 | 65,203 | -12.30(-7.86%) |
Mar 11, 2019 | 151.50 | 160.65 | 150.15 | 156.45 | 49,499 | +2.40(+1.56%) |
Mar 08, 2019 | 151.65 | 155.10 | 147.00 | 154.05 | 56,526 | -2.10(-1.34%) |
Mar 07, 2019 | 150.00 | 158.10 | 144.45 | 156.15 | 61,248 | +7.80(+5.26%) |
Mar 06, 2019 | 168.60 | 169.50 | 145.50 | 148.35 | 102,451 | -14.70(-9.02%) |
Mar 05, 2019 | 180.00 | 180.00 | 162.15 | 163.05 | 110,405 | -15.75(-8.81%) |
Mar 04, 2019 | 175.35 | 179.55 | 156.75 | 178.80 | 155,870 | +8.55(+5.02%) |