Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 172.16 | 172.16 | 150.51 | 151.50 | 460 | -10.75(-6.63%) |
May 30, 2019 | 160.00 | 173.41 | 160.00 | 162.25 | 817 | +4.25(+2.69%) |
May 29, 2019 | 174.50 | 174.50 | 156.00 | 158.00 | 306 | -17.00(-9.71%) |
May 28, 2019 | 174.00 | 177.62 | 174.00 | 175.00 | 124 | +3.00(+1.74%) |
May 24, 2019 | 160.50 | 172.00 | 160.50 | 172.00 | 156 | +11.50(+7.17%) |
May 23, 2019 | 178.00 | 178.00 | 160.00 | 160.50 | 404 | -25.00(-13.48%) |
May 22, 2019 | 190.00 | 190.00 | 181.50 | 185.50 | 400 | +0.00(+0.00%) |
May 21, 2019 | 181.87 | 188.25 | 176.38 | 185.50 | 418 | +3.00(+1.64%) |
May 20, 2019 | 187.00 | 187.00 | 170.50 | 182.50 | 800 | +5.50(+3.11%) |
May 17, 2019 | 153.00 | 182.00 | 153.00 | 177.00 | 1,036 | +25.50(+16.83%) |
May 16, 2019 | 148.50 | 158.80 | 148.50 | 151.50 | 330 | +5.50(+3.77%) |
May 15, 2019 | 154.50 | 154.50 | 141.21 | 146.00 | 244 | +1.00(+0.69%) |
May 14, 2019 | 147.50 | 155.00 | 138.74 | 145.00 | 541 | +6.88(+4.98%) |
May 13, 2019 | 167.00 | 167.00 | 130.50 | 138.12 | 914 | -21.66(-13.56%) |
May 10, 2019 | 174.00 | 176.00 | 156.75 | 159.78 | 952 | -12.22(-7.10%) |
May 09, 2019 | 175.00 | 181.50 | 161.50 | 172.00 | 263 | +1.50(+0.88%) |
May 08, 2019 | 172.50 | 191.50 | 163.50 | 170.50 | 1,027 | +8.00(+4.92%) |
May 07, 2019 | 177.50 | 178.00 | 162.50 | 162.50 | 565 | -13.10(-7.46%) |
May 06, 2019 | 188.75 | 188.75 | 175.00 | 175.60 | 709 | -14.90(-7.82%) |
May 03, 2019 | 195.50 | 197.49 | 188.00 | 190.50 | 274 | -5.00(-2.56%) |
May 02, 2019 | 197.00 | 199.25 | 193.22 | 195.50 | 163 | -5.00(-2.49%) |
May 01, 2019 | 202.50 | 235.00 | 197.00 | 200.50 | 522 | +4.25(+2.17%) |
Apr 30, 2019 | 204.50 | 204.50 | 190.50 | 196.25 | 341 | -10.75(-5.19%) |
Apr 29, 2019 | 221.00 | 221.00 | 202.99 | 207.00 | 193 | -4.00(-1.90%) |
Apr 26, 2019 | 201.00 | 212.50 | 201.00 | 211.00 | 256 | +10.50(+5.24%) |
Apr 25, 2019 | 226.00 | 226.00 | 191.50 | 200.50 | 1,017 | -29.00(-12.64%) |
Apr 24, 2019 | 202.00 | 275.00 | 196.50 | 229.50 | 5,535 | +31.50(+15.91%) |
Apr 23, 2019 | 195.50 | 202.50 | 188.10 | 198.00 | 574 | +6.50(+3.39%) |
Apr 22, 2019 | 212.00 | 212.00 | 177.50 | 191.50 | 1,082 | -12.47(-6.12%) |
Apr 18, 2019 | 209.00 | 210.00 | 195.59 | 203.97 | 174 | -6.03(-2.87%) |
Apr 17, 2019 | 220.50 | 220.50 | 209.00 | 210.00 | 295 | +4.50(+2.19%) |
Apr 16, 2019 | 213.50 | 219.50 | 202.50 | 205.50 | 323 | -7.50(-3.52%) |
Apr 15, 2019 | 214.50 | 234.00 | 212.50 | 213.00 | 521 | +0.50(+0.24%) |
Apr 12, 2019 | 233.50 | 233.50 | 190.00 | 212.50 | 2,916 | -32.75(-13.35%) |
Apr 11, 2019 | 267.50 | 267.50 | 240.50 | 245.25 | 1,670 | -14.25(-5.49%) |
Apr 10, 2019 | 275.50 | 275.50 | 238.00 | 259.50 | 1,496 | -1.50(-0.57%) |
Apr 09, 2019 | 271.00 | 276.77 | 255.50 | 261.00 | 1,519 | -9.25(-3.42%) |
Apr 08, 2019 | 282.00 | 282.89 | 269.50 | 270.25 | 959 | -14.75(-5.18%) |
Apr 05, 2019 | 295.50 | 298.69 | 280.50 | 285.00 | 780 | -10.00(-3.39%) |
Apr 04, 2019 | 322.00 | 324.50 | 295.00 | 295.00 | 317 | -11.50(-3.75%) |
Apr 03, 2019 | 310.00 | 335.00 | 302.50 | 306.50 | 568 | -0.50(-0.16%) |
Apr 02, 2019 | 300.00 | 317.00 | 300.00 | 307.00 | 302 | +7.00(+2.33%) |
Apr 01, 2019 | 310.00 | 310.00 | 300.00 | 300.00 | 842 | -10.00(-3.23%) |
Mar 29, 2019 | 352.00 | 353.00 | 308.00 | 310.00 | 1,444 | -49.94(-13.88%) |
Mar 28, 2019 | 374.00 | 377.50 | 342.50 | 359.94 | 1,472 | -15.06(-4.01%) |
Mar 27, 2019 | 375.00 | 394.00 | 356.50 | 375.00 | 5,947 | +16.50(+4.60%) |
Mar 26, 2019 | 353.50 | 372.50 | 349.00 | 358.50 | 1,145 | +8.50(+2.43%) |
Mar 25, 2019 | 347.50 | 354.50 | 313.00 | 350.00 | 1,070 | +0.00(+0.00%) |
Mar 22, 2019 | 327.00 | 350.00 | 312.50 | 350.00 | 1,530 | +24.50(+7.53%) |
Mar 21, 2019 | 319.50 | 340.00 | 310.33 | 325.50 | 1,083 | -2.00(-0.61%) |
Mar 20, 2019 | 334.50 | 347.50 | 308.00 | 327.50 | 1,004 | +17.33(+5.59%) |
Mar 19, 2019 | 287.00 | 361.00 | 287.00 | 310.17 | 5,363 | +25.17(+8.83%) |
Mar 18, 2019 | 270.50 | 306.50 | 270.44 | 285.00 | 1,044 | +14.55(+5.38%) |
Mar 15, 2019 | 280.50 | 280.50 | 270.00 | 270.45 | 192 | -12.05(-4.27%) |
Mar 14, 2019 | 284.00 | 287.50 | 280.50 | 282.50 | 187 | -2.00(-0.70%) |
Mar 13, 2019 | 291.00 | 291.00 | 280.50 | 284.50 | 317 | -5.50(-1.90%) |
Mar 12, 2019 | 307.50 | 307.50 | 287.19 | 290.00 | 361 | -18.00(-5.84%) |
Mar 11, 2019 | 302.50 | 312.50 | 302.50 | 308.00 | 365 | +4.67(+1.54%) |
Mar 08, 2019 | 305.00 | 314.06 | 293.50 | 303.33 | 588 | -7.17(-2.31%) |
Mar 07, 2019 | 310.50 | 335.00 | 308.50 | 310.50 | 1,097 | +6.96(+2.29%) |
Mar 06, 2019 | 283.50 | 311.63 | 275.00 | 303.54 | 1,133 | +21.04(+7.45%) |
Mar 05, 2019 | 283.50 | 295.00 | 278.00 | 282.50 | 604 | +2.50(+0.89%) |
Mar 04, 2019 | 268.50 | 295.00 | 267.06 | 280.00 | 1,560 | +10.00(+3.70%) |