Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 157.20 | 157.20 | 154.06 | 157.10 | 900 | -1.78(-1.12%) |
May 30, 2019 | 158.88 | 158.88 | 158.88 | 158.88 | 100 | +1.00(+0.63%) |
May 29, 2019 | 161.20 | 161.20 | 157.88 | 157.88 | 31 | -4.12(-2.54%) |
May 28, 2019 | 165.55 | 165.55 | 160.59 | 162.00 | 876 | +2.56(+1.60%) |
May 24, 2019 | 159.60 | 159.60 | 159.44 | 159.44 | 100 | +0.31(+0.20%) |
May 23, 2019 | 159.13 | 159.13 | 159.13 | 159.13 | 17 | +0.36(+0.23%) |
May 22, 2019 | 158.77 | 158.77 | 158.77 | 158.77 | 93 | -4.43(-2.71%) |
May 21, 2019 | 163.20 | 163.20 | 163.20 | 163.20 | 20 | +3.00(+1.87%) |
May 20, 2019 | 160.52 | 160.52 | 160.20 | 160.20 | 132 | -4.57(-2.77%) |
May 16, 2019 | 164.77 | 164.77 | 164.77 | 0 | -5.88(-3.45%) | |
May 15, 2019 | 160.01 | 170.65 | 160.01 | 170.65 | 1,135 | +4.16(+2.50%) |
May 14, 2019 | 169.15 | 169.20 | 166.49 | 166.49 | 257 | +0.89(+0.54%) |
May 13, 2019 | 167.00 | 167.00 | 165.60 | 165.60 | 38 | -5.55(-3.24%) |
May 10, 2019 | 167.39 | 171.35 | 167.39 | 171.15 | 300 | -2.10(-1.21%) |
May 09, 2019 | 167.56 | 173.25 | 167.56 | 173.25 | 406 | +1.25(+0.72%) |
May 07, 2019 | 172.00 | 172.00 | 172.00 | 0 | -0.36(-0.21%) | |
May 06, 2019 | 175.38 | 175.38 | 172.35 | 172.36 | 26 | -5.89(-3.30%) |
May 03, 2019 | 179.26 | 179.26 | 178.04 | 178.25 | 200 | +0.21(+0.12%) |
May 02, 2019 | 182.00 | 182.22 | 178.00 | 178.04 | 175 | +6.14(+3.57%) |
May 01, 2019 | 172.00 | 172.00 | 171.90 | 171.90 | 500 | -0.54(-0.31%) |
Apr 30, 2019 | 172.44 | 172.44 | 172.44 | 172.44 | 200 | -1.96(-1.12%) |
Apr 29, 2019 | 174.80 | 174.80 | 174.40 | 174.40 | 127 | -0.58(-0.33%) |
Apr 26, 2019 | 174.98 | 174.98 | 174.98 | 174.98 | 100 | -0.57(-0.32%) |
Apr 25, 2019 | 175.55 | 175.55 | 175.55 | 175.55 | 10 | -0.82(-0.46%) |
Apr 24, 2019 | 175.00 | 176.46 | 174.34 | 176.37 | 91 | -5.38(-2.96%) |
Apr 23, 2019 | 180.23 | 181.75 | 178.39 | 181.75 | 1,004 | +0.00(+0.00%) |
Apr 22, 2019 | 181.75 | 181.75 | 181.75 | 181.75 | 116 | -1.25(-0.68%) |
Apr 18, 2019 | 181.76 | 183.49 | 181.76 | 183.00 | 200 | +1.74(+0.96%) |
Apr 17, 2019 | 181.99 | 183.23 | 180.71 | 181.26 | 558 | +6.01(+3.43%) |
Apr 16, 2019 | 179.30 | 179.30 | 175.25 | 175.25 | 138 | -0.19(-0.11%) |
Apr 15, 2019 | 173.92 | 175.44 | 173.92 | 175.44 | 58 | +3.69(+2.15%) |
Apr 12, 2019 | 172.63 | 172.63 | 171.56 | 171.75 | 2,800 | +2.50(+1.48%) |
Apr 11, 2019 | 168.56 | 171.00 | 168.56 | 169.25 | 1,319 | +4.08(+2.47%) |
Apr 10, 2019 | 164.88 | 165.17 | 164.88 | 165.17 | 260 | -3.33(-1.98%) |
Apr 09, 2019 | 168.50 | 168.50 | 168.50 | 168.50 | 2 | -0.45(-0.27%) |
Apr 08, 2019 | 167.27 | 168.95 | 167.27 | 168.95 | 106 | +2.65(+1.59%) |
Apr 05, 2019 | 167.18 | 167.18 | 164.00 | 166.30 | 800 | -0.07(-0.04%) |
Apr 03, 2019 | 166.37 | 166.37 | 166.37 | 0 | +3.27(+2.00%) | |
Apr 02, 2019 | 163.16 | 163.16 | 162.96 | 163.10 | 192 | +1.28(+0.79%) |
Apr 01, 2019 | 161.26 | 164.45 | 161.26 | 161.82 | 240 | +3.95(+2.51%) |
Mar 29, 2019 | 157.31 | 157.87 | 157.31 | 157.87 | 100 | +0.67(+0.43%) |
Mar 28, 2019 | 157.20 | 157.20 | 157.20 | 157.20 | 10 | -0.85(-0.54%) |
Mar 27, 2019 | 157.40 | 158.05 | 156.32 | 158.05 | 138 | +2.35(+1.51%) |
Mar 26, 2019 | 158.85 | 158.85 | 155.67 | 155.70 | 63 | -3.50(-2.20%) |
Mar 25, 2019 | 157.30 | 159.20 | 157.30 | 159.20 | 81 | +1.95(+1.24%) |
Mar 22, 2019 | 161.20 | 161.20 | 157.24 | 157.25 | 2,700 | -6.28(-3.84%) |
Mar 20, 2019 | 163.53 | 163.53 | 163.53 | 0 | -4.59(-2.73%) | |
Mar 19, 2019 | 168.12 | 168.12 | 168.12 | 168.12 | 10 | +3.12(+1.89%) |
Mar 18, 2019 | 163.44 | 166.96 | 163.44 | 165.00 | 285 | +0.40(+0.24%) |
Mar 15, 2019 | 163.00 | 164.60 | 163.00 | 164.60 | 100 | -1.60(-0.96%) |
Mar 13, 2019 | 166.20 | 166.20 | 166.20 | 0 | +3.94(+2.43%) | |
Mar 12, 2019 | 163.00 | 163.00 | 162.26 | 162.26 | 210 | -3.13(-1.89%) |
Mar 11, 2019 | 165.15 | 165.39 | 165.15 | 165.39 | 95 | +0.66(+0.40%) |
Mar 08, 2019 | 164.73 | 164.73 | 164.73 | 164.73 | 100 | -4.02(-2.38%) |
Mar 07, 2019 | 168.75 | 168.75 | 168.75 | 168.75 | 22 | -5.05(-2.91%) |
Mar 06, 2019 | 174.45 | 174.45 | 170.39 | 173.80 | 52 | -0.62(-0.36%) |
Mar 04, 2019 | 174.43 | 174.43 | 174.43 | 0 | -1.02(-0.58%) |