Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 285.00 | 287.70 | 285.00 | 287.70 | 100 | +2.20(+0.77%) |
May 30, 2019 | 285.50 | 285.50 | 285.50 | 285.50 | 25 | -6.91(-2.36%) |
May 29, 2019 | 292.41 | 292.41 | 292.41 | 292.41 | 1 | -5.17(-1.74%) |
May 28, 2019 | 297.26 | 297.58 | 293.14 | 297.58 | 452 | +6.56(+2.25%) |
May 24, 2019 | 291.66 | 291.86 | 288.28 | 291.02 | 400 | -1.23(-0.42%) |
May 23, 2019 | 286.49 | 292.25 | 286.49 | 292.25 | 222 | -3.01(-1.02%) |
May 22, 2019 | 293.00 | 295.26 | 293.00 | 295.26 | 7 | +7.26(+2.52%) |
May 21, 2019 | 285.11 | 288.00 | 285.11 | 288.00 | 333 | +4.81(+1.70%) |
May 20, 2019 | 283.18 | 283.18 | 283.18 | 283.18 | 1 | -3.68(-1.28%) |
May 17, 2019 | 284.80 | 286.86 | 282.88 | 286.86 | 1,400 | +4.86(+1.72%) |
May 16, 2019 | 278.39 | 282.51 | 277.40 | 282.00 | 1,934 | -2.62(-0.92%) |
May 15, 2019 | 278.97 | 284.75 | 275.20 | 284.62 | 112 | +2.21(+0.78%) |
May 14, 2019 | 281.96 | 282.41 | 281.96 | 282.41 | 161 | +10.01(+3.67%) |
May 13, 2019 | 276.23 | 279.63 | 272.40 | 272.40 | 2,056 | -14.60(-5.09%) |
May 10, 2019 | 286.20 | 287.00 | 282.04 | 287.00 | 200 | +4.70(+1.66%) |
May 09, 2019 | 277.47 | 282.30 | 277.31 | 282.30 | 218 | -7.70(-2.66%) |
May 08, 2019 | 282.07 | 290.00 | 282.07 | 290.00 | 62 | +4.35(+1.52%) |
May 06, 2019 | 285.65 | 285.65 | 285.65 | 0 | +7.90(+2.85%) | |
May 03, 2019 | 273.18 | 281.45 | 272.65 | 277.75 | 12,100 | +17.75(+6.83%) |
May 02, 2019 | 260.00 | 260.00 | 254.00 | 260.00 | 90 | +0.00(+0.00%) |
May 01, 2019 | 260.00 | 260.00 | 260.00 | 1,800 | +0.00(+0.00%) | |
Apr 30, 2019 | 256.19 | 260.00 | 256.19 | 260.00 | 2,754 | +5.12(+2.01%) |
Apr 29, 2019 | 256.41 | 256.41 | 252.10 | 254.88 | 8,863 | -1.68(-0.65%) |
Apr 26, 2019 | 256.57 | 256.60 | 253.00 | 256.56 | 100 | -0.72(-0.28%) |
Apr 25, 2019 | 257.28 | 257.28 | 257.28 | 257.28 | 1 | -1.02(-0.39%) |
Apr 24, 2019 | 256.22 | 258.30 | 256.22 | 258.30 | 29 | -0.32(-0.12%) |
Apr 23, 2019 | 259.05 | 259.05 | 258.62 | 258.62 | 110 | -10.53(-3.91%) |
Apr 22, 2019 | 265.25 | 269.15 | 260.00 | 269.15 | 73 | +9.64(+3.71%) |
Apr 18, 2019 | 259.51 | 259.51 | 259.51 | 259.51 | 100 | +0.01(+0.00%) |
Apr 17, 2019 | 259.29 | 259.50 | 259.25 | 259.50 | 9 | -5.31(-2.01%) |
Apr 16, 2019 | 264.45 | 264.81 | 264.45 | 264.81 | 3 | +8.91(+3.48%) |
Apr 15, 2019 | 255.90 | 255.90 | 255.90 | 255.90 | 5 | +2.43(+0.96%) |
Apr 11, 2019 | 253.47 | 253.47 | 253.47 | 0 | -0.66(-0.26%) | |
Apr 10, 2019 | 251.90 | 254.13 | 251.90 | 254.13 | 7 | +2.23(+0.89%) |
Apr 09, 2019 | 255.86 | 256.49 | 251.90 | 251.90 | 67 | -0.94(-0.37%) |
Apr 08, 2019 | 256.26 | 256.80 | 252.10 | 252.84 | 36 | -4.05(-1.58%) |
Apr 05, 2019 | 256.11 | 257.33 | 253.97 | 256.90 | 100 | +1.45(+0.57%) |
Apr 04, 2019 | 249.12 | 256.55 | 249.12 | 255.45 | 7,220 | +5.45(+2.18%) |
Apr 03, 2019 | 252.66 | 252.66 | 249.91 | 250.00 | 4,639 | +4.09(+1.66%) |
Apr 02, 2019 | 247.30 | 248.00 | 245.91 | 245.91 | 16 | +3.54(+1.46%) |
Apr 01, 2019 | 242.32 | 242.37 | 242.32 | 242.37 | 10 | +0.55(+0.23%) |
Mar 29, 2019 | 241.82 | 241.82 | 241.82 | 241.82 | 100 | +2.90(+1.21%) |
Mar 28, 2019 | 242.00 | 243.29 | 238.92 | 238.92 | 123 | -4.80(-1.97%) |
Mar 27, 2019 | 243.98 | 243.98 | 239.00 | 243.72 | 512 | +5.67(+2.38%) |
Mar 26, 2019 | 245.50 | 245.50 | 238.05 | 238.05 | 142 | -0.87(-0.36%) |
Mar 25, 2019 | 238.20 | 239.60 | 237.00 | 238.92 | 65 | +3.92(+1.67%) |
Mar 22, 2019 | 235.00 | 235.00 | 235.00 | 235.00 | 100 | +0.00(+0.00%) |
Mar 21, 2019 | 239.53 | 239.53 | 235.00 | 235.00 | 11 | -5.00(-2.08%) |
Mar 20, 2019 | 240.00 | 240.00 | 240.00 | 240.00 | 1,251 | +2.98(+1.26%) |
Mar 18, 2019 | 237.02 | 237.02 | 237.02 | 0 | -2.98(-1.24%) | |
Mar 15, 2019 | 240.00 | 240.00 | 240.00 | 240.00 | 100 | -0.27(-0.11%) |
Mar 14, 2019 | 239.00 | 240.27 | 239.00 | 240.27 | 572 | +10.82(+4.72%) |
Mar 13, 2019 | 231.60 | 233.80 | 229.45 | 229.45 | 101 | -9.76(-4.08%) |
Mar 12, 2019 | 241.20 | 241.20 | 234.93 | 239.21 | 540 | +3.21(+1.36%) |
Mar 08, 2019 | 236.00 | 236.00 | 236.00 | 0 | -7.55(-3.10%) | |
Mar 07, 2019 | 241.15 | 243.55 | 239.30 | 243.55 | 852 | -4.80(-1.93%) |
Mar 06, 2019 | 245.30 | 248.35 | 245.30 | 248.35 | 6 | +0.99(+0.40%) |
Mar 05, 2019 | 242.33 | 247.36 | 242.33 | 247.36 | 14 | +3.36(+1.38%) |
Mar 04, 2019 | 246.93 | 246.93 | 241.60 | 244.00 | 157 | -2.45(-0.99%) |