Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 150.00 | 168.25 | 143.22 | 162.50 | 3,608 | +16.97(+11.66%) |
May 30, 2019 | 127.50 | 148.75 | 110.30 | 145.53 | 1,779 | +19.28(+15.27%) |
May 29, 2019 | 125.00 | 134.25 | 125.00 | 126.25 | 163 | +0.25(+0.20%) |
May 28, 2019 | 131.00 | 136.50 | 126.00 | 126.00 | 1,103 | -4.75(-3.63%) |
May 24, 2019 | 130.50 | 130.75 | 125.00 | 130.75 | 180 | +4.50(+3.56%) |
May 23, 2019 | 129.56 | 129.56 | 126.25 | 126.25 | 165 | -3.00(-2.32%) |
May 22, 2019 | 132.75 | 132.75 | 126.88 | 129.25 | 131 | -3.25(-2.45%) |
May 21, 2019 | 126.25 | 134.75 | 126.25 | 132.50 | 792 | +6.25(+4.95%) |
May 20, 2019 | 137.25 | 137.25 | 126.25 | 126.25 | 224 | -8.00(-5.96%) |
May 17, 2019 | 131.25 | 137.75 | 126.25 | 134.25 | 500 | -3.25(-2.36%) |
May 16, 2019 | 139.25 | 143.34 | 131.25 | 137.50 | 1,098 | -11.00(-7.41%) |
May 15, 2019 | 150.00 | 151.50 | 139.25 | 148.50 | 1,127 | -5.25(-3.41%) |
May 14, 2019 | 146.25 | 175.00 | 139.00 | 153.75 | 3,542 | +15.00(+10.81%) |
May 13, 2019 | 148.50 | 148.50 | 138.75 | 138.75 | 1,080 | -1.25(-0.89%) |
May 10, 2019 | 135.75 | 140.00 | 133.75 | 140.00 | 44 | +3.75(+2.75%) |
May 09, 2019 | 130.25 | 136.25 | 130.25 | 136.25 | 56 | +5.25(+4.01%) |
May 08, 2019 | 131.00 | 131.00 | 131.00 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 125.25 | 131.66 | 125.25 | 131.00 | 138 | +4.75(+3.76%) |
May 06, 2019 | 130.25 | 130.25 | 126.25 | 126.25 | 125 | -3.75(-2.88%) |
May 03, 2019 | 131.25 | 132.50 | 126.25 | 130.00 | 312 | -4.97(-3.69%) |
May 02, 2019 | 132.50 | 137.19 | 129.00 | 134.97 | 209 | -1.87(-1.36%) |
May 01, 2019 | 137.50 | 137.50 | 135.04 | 136.84 | 53 | +1.84(+1.36%) |
Apr 30, 2019 | 136.25 | 137.32 | 132.50 | 135.00 | 254 | -6.00(-4.25%) |
Apr 29, 2019 | 136.78 | 141.00 | 136.78 | 141.00 | 96 | +10.60(+8.13%) |
Apr 26, 2019 | 132.50 | 132.50 | 130.40 | 130.40 | 32 | -1.35(-1.02%) |
Apr 25, 2019 | 138.75 | 138.75 | 131.75 | 131.75 | 200 | -5.75(-4.18%) |
Apr 24, 2019 | 133.75 | 141.74 | 133.75 | 137.50 | 255 | +4.34(+3.26%) |
Apr 23, 2019 | 137.50 | 149.03 | 133.16 | 133.16 | 437 | -4.34(-3.15%) |
Apr 22, 2019 | 115.00 | 137.50 | 112.75 | 137.50 | 165 | +10.08(+7.91%) |
Apr 18, 2019 | 122.50 | 131.25 | 120.00 | 127.42 | 204 | -5.26(-3.96%) |
Apr 17, 2019 | 129.75 | 137.50 | 126.25 | 132.68 | 50 | +11.43(+9.43%) |
Apr 16, 2019 | 130.25 | 130.28 | 121.25 | 121.25 | 32 | -10.01(-7.62%) |
Apr 15, 2019 | 132.50 | 136.25 | 131.25 | 131.25 | 36 | -6.75(-4.89%) |
Apr 12, 2019 | 130.00 | 138.00 | 130.00 | 138.00 | 16 | +0.00(+0.00%) |
Apr 11, 2019 | 136.25 | 139.25 | 132.50 | 138.00 | 79 | +3.25(+2.41%) |
Apr 10, 2019 | 124.75 | 140.14 | 124.75 | 134.75 | 298 | +12.00(+9.78%) |
Apr 09, 2019 | 121.50 | 124.25 | 119.75 | 122.75 | 98 | -9.75(-7.36%) |
Apr 08, 2019 | 132.50 | 132.50 | 132.50 | 132.50 | 12 | +5.00(+3.92%) |
Apr 05, 2019 | 127.50 | 127.50 | 127.50 | 1 | +0.00(+0.00%) | |
Apr 04, 2019 | 122.00 | 131.25 | 120.00 | 127.50 | 164 | +4.75(+3.87%) |
Apr 03, 2019 | 133.75 | 133.75 | 122.75 | 122.75 | 50 | -13.50(-9.91%) |
Apr 02, 2019 | 119.25 | 136.25 | 119.25 | 136.25 | 165 | +17.25(+14.50%) |
Apr 01, 2019 | 128.75 | 130.00 | 117.64 | 119.00 | 311 | -9.75(-7.57%) |
Mar 29, 2019 | 128.75 | 128.75 | 128.75 | 128.75 | 8 | -3.40(-2.57%) |
Mar 28, 2019 | 128.75 | 132.15 | 128.75 | 132.15 | 88 | +0.15(+0.11%) |
Mar 27, 2019 | 133.50 | 133.75 | 131.15 | 132.00 | 143 | -6.50(-4.69%) |
Mar 26, 2019 | 137.75 | 138.50 | 129.25 | 138.50 | 44 | +6.00(+4.53%) |
Mar 25, 2019 | 132.50 | 132.50 | 132.50 | 1 | +0.00(+0.00%) | |
Mar 22, 2019 | 140.00 | 140.00 | 132.50 | 132.50 | 96 | -10.25(-7.18%) |
Mar 21, 2019 | 134.50 | 142.75 | 134.50 | 142.75 | 216 | -1.59(-1.10%) |
Mar 20, 2019 | 132.25 | 144.34 | 131.25 | 144.34 | 132 | +9.09(+6.72%) |
Mar 19, 2019 | 157.38 | 157.38 | 135.25 | 135.25 | 135 | -1.00(-0.73%) |
Mar 18, 2019 | 142.50 | 142.50 | 136.25 | 136.25 | 63 | -5.12(-3.63%) |
Mar 15, 2019 | 142.50 | 142.50 | 136.00 | 141.38 | 24 | -3.62(-2.50%) |
Mar 14, 2019 | 140.00 | 160.85 | 138.00 | 145.00 | 67 | +10.00(+7.41%) |
Mar 13, 2019 | 142.00 | 152.83 | 132.25 | 135.00 | 1,206 | -7.75(-5.43%) |
Mar 12, 2019 | 125.25 | 146.00 | 125.25 | 142.75 | 125 | +4.50(+3.25%) |
Mar 11, 2019 | 125.25 | 138.25 | 125.25 | 138.25 | 119 | +5.00(+3.75%) |
Mar 08, 2019 | 137.50 | 138.75 | 126.50 | 133.25 | 132 | -3.25(-2.38%) |
Mar 07, 2019 | 149.00 | 149.00 | 125.50 | 136.50 | 1,882 | -10.50(-7.14%) |
Mar 06, 2019 | 149.00 | 152.75 | 145.00 | 147.00 | 243 | -0.50(-0.34%) |
Mar 05, 2019 | 155.00 | 159.50 | 147.50 | 147.50 | 294 | +0.75(+0.51%) |
Mar 04, 2019 | 162.75 | 175.18 | 144.00 | 146.75 | 780 | -5.50(-3.61%) |