Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 318.00 | 319.75 | 312.25 | 315.50 | 0 | +1.00(+0.32%) |
May 30, 2019 | 314.50 | 0 | -0.50(-0.16%) | |||
May 29, 2019 | 315.00 | 0 | -1.75(-0.55%) | |||
May 28, 2019 | 316.75 | 0 | +7.75(+2.51%) | |||
May 25, 2019 | 305.50 | 313.75 | 305.25 | 309.00 | 0 | +0.00(+0.00%) |
May 24, 2019 | 305.50 | 313.75 | 305.25 | 309.00 | 0 | +0.50(+0.16%) |
May 23, 2019 | 308.50 | 0 | -1.75(-0.56%) | |||
May 22, 2019 | 310.25 | 0 | +1.75(+0.57%) | |||
May 21, 2019 | 308.50 | 0 | +12.00(+4.05%) | |||
May 20, 2019 | 296.50 | 0 | +2.75(+0.94%) | |||
May 18, 2019 | 297.00 | 298.00 | 293.25 | 293.75 | 0 | +0.00(+0.00%) |
May 17, 2019 | 297.00 | 298.00 | 293.25 | 293.75 | 0 | -0.25(-0.09%) |
May 16, 2019 | 294.00 | 0 | +6.25(+2.17%) | |||
May 15, 2019 | 287.75 | 0 | +1.75(+0.61%) | |||
May 14, 2019 | 286.00 | 0 | +2.75(+0.97%) | |||
May 13, 2019 | 283.25 | 0 | -3.75(-1.31%) | |||
May 11, 2019 | 282.75 | 289.50 | 282.75 | 287.00 | 0 | +0.00(+0.00%) |
May 10, 2019 | 282.75 | 289.50 | 282.75 | 287.00 | 0 | +0.75(+0.26%) |
May 09, 2019 | 286.25 | 0 | +7.75(+2.78%) | |||
May 08, 2019 | 278.50 | 0 | -0.25(-0.09%) | |||
May 07, 2019 | 278.75 | 0 | +1.25(+0.45%) | |||
May 06, 2019 | 277.50 | 0 | -6.50(-2.29%) | |||
May 04, 2019 | 285.00 | 288.50 | 281.50 | 284.00 | 0 | +0.00(+0.00%) |
May 03, 2019 | 285.00 | 288.50 | 281.50 | 284.00 | 0 | +0.00(+0.00%) |
May 02, 2019 | 284.00 | 0 | -10.75(-3.65%) | |||
May 01, 2019 | 294.75 | 0 | +6.50(+2.25%) | |||
Apr 30, 2019 | 288.25 | 0 | -9.25(-3.11%) | |||
Apr 29, 2019 | 297.50 | 0 | +2.75(+0.93%) | |||
Apr 27, 2019 | 288.25 | 295.00 | 285.25 | 294.75 | 0 | +0.00(+0.00%) |
Apr 26, 2019 | 288.25 | 295.00 | 285.25 | 294.75 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 294.75 | 0 | +10.75(+3.79%) | |||
Apr 24, 2019 | 284.00 | 0 | +1.25(+0.44%) | |||
Apr 23, 2019 | 282.75 | 0 | -10.25(-3.50%) | |||
Apr 22, 2019 | 293.00 | 0 | +3.00(+1.03%) | |||
Apr 19, 2019 | 300.00 | 305.00 | 282.25 | 290.00 | 0 | +0.00(+0.00%) |
Apr 18, 2019 | 300.00 | 305.00 | 282.25 | 290.00 | 0 | -2.00(-0.68%) |
Apr 17, 2019 | 292.00 | 0 | -2.75(-0.93%) | |||
Apr 16, 2019 | 294.75 | 0 | +5.50(+1.90%) | |||
Apr 15, 2019 | 289.25 | 0 | +3.00(+1.05%) | |||
Apr 13, 2019 | 281.00 | 289.50 | 280.50 | 286.25 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 281.00 | 289.50 | 280.50 | 286.25 | 0 | -1.00(-0.35%) |
Apr 11, 2019 | 287.25 | 0 | +8.25(+2.96%) | |||
Apr 10, 2019 | 279.00 | 0 | -2.25(-0.80%) | |||
Apr 09, 2019 | 281.25 | 0 | -6.25(-2.17%) | |||
Apr 08, 2019 | 287.50 | 0 | +0.50(+0.17%) | |||
Apr 06, 2019 | 288.25 | 290.00 | 286.25 | 287.00 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 288.25 | 290.00 | 286.25 | 287.00 | 0 | -0.50(-0.17%) |
Apr 04, 2019 | 287.50 | 0 | +2.25(+0.79%) | |||
Apr 03, 2019 | 285.25 | 0 | +7.25(+2.61%) | |||
Apr 02, 2019 | 278.00 | 0 | -0.50(-0.18%) | |||
Apr 01, 2019 | 278.50 | 0 | +9.00(+3.34%) | |||
Mar 30, 2019 | 265.00 | 269.75 | 265.00 | 269.50 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 265.00 | 269.75 | 265.00 | 269.50 | 0 | +0.50(+0.19%) |
Mar 28, 2019 | 269.00 | 0 | -0.75(-0.28%) | |||
Mar 27, 2019 | 269.75 | 0 | -3.25(-1.19%) | |||
Mar 26, 2019 | 273.00 | 0 | -2.25(-0.82%) | |||
Mar 25, 2019 | 275.25 | 0 | -3.25(-1.17%) | |||
Mar 23, 2019 | 280.00 | 284.50 | 276.50 | 278.50 | 0 | +0.00(+0.00%) |
Mar 22, 2019 | 278.50 | 0 | +0.00(+0.00%) | |||
Mar 21, 2019 | 278.50 | 0 | +4.00(+1.46%) | |||
Mar 20, 2019 | 274.50 | 0 | +1.50(+0.55%) | |||
Mar 19, 2019 | 273.00 | 0 | -5.00(-1.80%) | |||
Mar 18, 2019 | 278.00 | 0 | +1.00(+0.36%) | |||
Mar 16, 2019 | 273.75 | 277.00 | 272.50 | 277.00 | 0 | +0.00(+0.00%) |
Mar 15, 2019 | 277.00 | 0 | +0.00(+0.00%) | |||
Mar 14, 2019 | 277.00 | 0 | +7.75(+2.88%) | |||
Mar 13, 2019 | 269.25 | 0 | +1.25(+0.47%) | |||
Mar 12, 2019 | 268.00 | 0 | +5.50(+2.10%) | |||
Mar 11, 2019 | 262.50 | 0 | -0.50(-0.19%) | |||
Mar 09, 2019 | 265.00 | 265.25 | 262.25 | 263.00 | 0 | -0.50(-0.19%) |
Mar 08, 2019 | 263.50 | 0 | +0.00(+0.00%) | |||
Mar 07, 2019 | 263.50 | 0 | -5.50(-2.04%) | |||
Mar 06, 2019 | 269.00 | 0 | +3.00(+1.13%) | |||
Mar 05, 2019 | 266.00 | 0 | +1.00(+0.38%) | |||
Mar 04, 2019 | 265.00 | 0 | +0.50(+0.19%) | |||
Mar 02, 2019 | 267.25 | 267.25 | 260.00 | 264.50 | 0 | +0.25(+0.09%) |