Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 98.50 | 101.00 | 94.00 | 97.50 | 10,596 | -2.50(-2.50%) |
May 30, 2019 | 104.00 | 107.00 | 99.50 | 100.00 | 19,718 | -2.50(-2.44%) |
May 29, 2019 | 105.00 | 106.50 | 96.75 | 102.50 | 13,943 | -2.50(-2.38%) |
May 28, 2019 | 104.00 | 110.50 | 101.50 | 105.00 | 13,301 | +0.00(+0.00%) |
May 24, 2019 | 105.00 | 114.00 | 102.53 | 105.00 | 28,232 | +1.00(+0.96%) |
May 23, 2019 | 99.50 | 108.00 | 87.50 | 104.00 | 100,509 | -24.50(-19.07%) |
May 22, 2019 | 126.50 | 130.00 | 125.00 | 128.50 | 6,062 | +2.00(+1.58%) |
May 21, 2019 | 125.50 | 128.00 | 122.50 | 126.50 | 6,650 | +1.00(+0.80%) |
May 20, 2019 | 130.00 | 131.00 | 125.00 | 125.50 | 11,407 | -5.50(-4.20%) |
May 17, 2019 | 143.00 | 144.00 | 130.50 | 131.00 | 13,048 | -14.50(-9.97%) |
May 16, 2019 | 141.50 | 150.50 | 139.50 | 145.50 | 14,940 | +9.00(+6.59%) |
May 15, 2019 | 130.50 | 139.00 | 128.00 | 136.50 | 11,976 | +5.50(+4.20%) |
May 14, 2019 | 129.00 | 132.00 | 126.50 | 131.00 | 5,891 | +4.50(+3.56%) |
May 13, 2019 | 125.00 | 132.00 | 120.50 | 126.50 | 13,274 | -0.50(-0.39%) |
May 10, 2019 | 129.50 | 133.00 | 124.00 | 127.00 | 15,598 | -3.50(-2.68%) |
May 09, 2019 | 137.50 | 139.50 | 127.50 | 130.50 | 22,623 | -8.50(-6.12%) |
May 08, 2019 | 137.00 | 142.00 | 133.50 | 139.00 | 12,967 | +1.00(+0.72%) |
May 07, 2019 | 142.50 | 142.50 | 136.00 | 138.00 | 9,795 | -6.00(-4.17%) |
May 06, 2019 | 137.50 | 144.50 | 131.50 | 144.00 | 22,868 | +3.00(+2.13%) |
May 03, 2019 | 130.50 | 151.00 | 127.50 | 141.00 | 34,298 | +15.00(+11.90%) |
May 02, 2019 | 124.00 | 127.50 | 120.50 | 126.00 | 12,296 | +1.00(+0.80%) |
May 01, 2019 | 128.00 | 128.00 | 121.00 | 125.00 | 8,443 | -3.50(-2.72%) |
Apr 30, 2019 | 131.50 | 133.00 | 125.00 | 128.50 | 9,206 | -3.00(-2.28%) |
Apr 29, 2019 | 129.00 | 132.00 | 129.00 | 131.50 | 4,246 | +3.00(+2.33%) |
Apr 26, 2019 | 130.50 | 131.50 | 126.00 | 128.50 | 5,542 | -2.00(-1.53%) |
Apr 25, 2019 | 129.50 | 130.50 | 126.00 | 130.50 | 6,135 | +0.00(+0.00%) |
Apr 24, 2019 | 133.00 | 133.50 | 128.00 | 130.50 | 4,923 | -1.50(-1.14%) |
Apr 23, 2019 | 128.50 | 133.00 | 126.00 | 132.00 | 6,857 | +3.00(+2.33%) |
Apr 22, 2019 | 126.00 | 129.50 | 122.50 | 129.00 | 9,948 | +3.00(+2.38%) |
Apr 18, 2019 | 132.50 | 132.50 | 124.75 | 126.00 | 17,268 | -6.00(-4.55%) |
Apr 17, 2019 | 144.50 | 144.50 | 130.00 | 132.00 | 16,523 | -11.50(-8.01%) |
Apr 16, 2019 | 149.50 | 149.50 | 139.50 | 143.50 | 10,909 | -4.00(-2.71%) |
Apr 15, 2019 | 155.50 | 157.00 | 146.00 | 147.50 | 9,027 | -8.00(-5.14%) |
Apr 12, 2019 | 158.50 | 160.00 | 150.50 | 155.50 | 9,480 | -2.50(-1.58%) |
Apr 11, 2019 | 156.00 | 164.00 | 154.00 | 158.00 | 13,001 | +4.00(+2.60%) |
Apr 10, 2019 | 154.50 | 157.00 | 144.00 | 154.00 | 14,109 | -2.50(-1.60%) |
Apr 09, 2019 | 155.50 | 163.50 | 150.00 | 156.50 | 19,419 | +1.50(+0.97%) |
Apr 08, 2019 | 139.50 | 164.00 | 139.50 | 155.00 | 26,310 | +17.50(+12.73%) |
Apr 05, 2019 | 136.50 | 141.00 | 134.00 | 137.50 | 7,424 | +2.00(+1.48%) |
Apr 04, 2019 | 132.00 | 136.50 | 130.50 | 135.50 | 6,313 | +3.00(+2.26%) |
Apr 03, 2019 | 134.00 | 138.50 | 128.50 | 132.50 | 15,432 | -3.00(-2.21%) |
Apr 02, 2019 | 133.00 | 136.00 | 128.50 | 135.50 | 4,962 | +3.50(+2.65%) |
Apr 01, 2019 | 133.00 | 137.43 | 127.00 | 132.00 | 11,474 | +0.50(+0.38%) |
Mar 29, 2019 | 135.00 | 137.94 | 130.50 | 131.50 | 9,566 | -2.00(-1.50%) |
Mar 28, 2019 | 136.50 | 137.49 | 131.00 | 133.50 | 6,437 | -2.00(-1.48%) |
Mar 27, 2019 | 140.00 | 140.50 | 132.00 | 135.50 | 7,972 | -2.00(-1.45%) |
Mar 26, 2019 | 138.50 | 144.50 | 137.50 | 137.50 | 8,748 | +1.50(+1.10%) |
Mar 25, 2019 | 145.00 | 145.50 | 132.00 | 136.00 | 15,949 | -9.50(-6.53%) |
Mar 22, 2019 | 146.00 | 150.00 | 139.00 | 145.50 | 20,300 | +0.00(+0.00%) |
Mar 21, 2019 | 135.50 | 184.50 | 135.50 | 145.50 | 104,111 | +10.00(+7.38%) |
Mar 20, 2019 | 129.00 | 140.00 | 125.00 | 135.50 | 36,247 | +7.50(+5.86%) |
Mar 19, 2019 | 133.50 | 136.50 | 128.00 | 128.00 | 10,774 | -5.50(-4.12%) |
Mar 18, 2019 | 135.00 | 138.50 | 131.50 | 133.50 | 10,227 | -0.50(-0.37%) |
Mar 15, 2019 | 133.00 | 134.00 | 127.00 | 134.00 | 22,132 | +1.50(+1.13%) |
Mar 14, 2019 | 131.00 | 136.50 | 125.00 | 132.50 | 24,098 | +2.50(+1.92%) |
Mar 13, 2019 | 137.00 | 142.50 | 129.00 | 130.00 | 23,678 | -5.50(-4.06%) |
Mar 12, 2019 | 129.00 | 137.50 | 124.00 | 135.50 | 27,978 | +6.50(+5.04%) |
Mar 11, 2019 | 130.00 | 131.00 | 123.50 | 129.00 | 22,857 | -2.00(-1.53%) |
Mar 08, 2019 | 139.00 | 140.00 | 123.50 | 131.00 | 79,862 | -26.00(-16.56%) |
Mar 07, 2019 | 162.50 | 162.50 | 150.50 | 157.00 | 24,383 | -6.00(-3.68%) |
Mar 06, 2019 | 177.00 | 183.00 | 160.50 | 163.00 | 23,768 | -16.00(-8.94%) |
Mar 05, 2019 | 214.50 | 214.50 | 178.00 | 179.00 | 62,068 | -35.50(-16.55%) |
Mar 04, 2019 | 225.00 | 227.00 | 204.00 | 214.50 | 17,289 | -9.50(-4.24%) |