Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.28 | 119.17 | 116.00 | 117.93 | 384,000 | -2.24(-1.86%) |
May 30, 2019 | 121.93 | 122.35 | 119.00 | 120.17 | 158,791 | -1.81(-1.48%) |
May 29, 2019 | 122.36 | 124.18 | 120.48 | 121.98 | 131,030 | -1.13(-0.92%) |
May 28, 2019 | 128.24 | 129.25 | 122.08 | 123.11 | 625,609 | -3.50(-2.76%) |
May 24, 2019 | 128.82 | 130.59 | 126.33 | 126.61 | 251,500 | -1.73(-1.35%) |
May 23, 2019 | 127.15 | 131.50 | 125.70 | 128.34 | 265,440 | -1.38(-1.06%) |
May 22, 2019 | 133.69 | 134.27 | 128.14 | 129.72 | 248,015 | -0.91(-0.70%) |
May 21, 2019 | 126.01 | 130.81 | 126.01 | 130.63 | 233,256 | +6.80(+5.49%) |
May 20, 2019 | 131.08 | 131.50 | 123.81 | 123.83 | 256,846 | -7.66(-5.83%) |
May 17, 2019 | 135.00 | 137.26 | 131.05 | 131.49 | 264,000 | -6.75(-4.88%) |
May 16, 2019 | 137.00 | 139.27 | 134.53 | 138.24 | 266,603 | +4.79(+3.59%) |
May 15, 2019 | 131.61 | 134.30 | 129.14 | 133.45 | 205,005 | +0.00(+0.00%) |
May 14, 2019 | 125.01 | 134.62 | 124.79 | 133.45 | 408,344 | +9.99(+8.09%) |
May 13, 2019 | 130.00 | 130.00 | 123.26 | 123.46 | 352,801 | -10.76(-8.02%) |
May 10, 2019 | 125.97 | 138.00 | 123.11 | 134.22 | 532,400 | +12.98(+10.71%) |
May 09, 2019 | 117.04 | 122.68 | 115.28 | 121.24 | 271,138 | +3.74(+3.18%) |
May 08, 2019 | 122.27 | 124.12 | 115.93 | 117.50 | 315,360 | -5.97(-4.84%) |
May 07, 2019 | 127.06 | 128.10 | 122.49 | 123.47 | 510,846 | -4.64(-3.62%) |
May 06, 2019 | 126.88 | 130.05 | 125.50 | 128.11 | 289,765 | -2.48(-1.90%) |
May 03, 2019 | 127.11 | 131.48 | 127.11 | 130.59 | 152,000 | +3.75(+2.96%) |
May 02, 2019 | 125.99 | 127.81 | 125.01 | 126.84 | 161,157 | +0.65(+0.52%) |
May 01, 2019 | 124.45 | 128.28 | 123.66 | 126.19 | 218,560 | +1.96(+1.58%) |
Apr 30, 2019 | 127.51 | 128.42 | 122.17 | 124.23 | 219,779 | -3.88(-3.03%) |
Apr 29, 2019 | 120.70 | 129.20 | 119.83 | 128.11 | 245,299 | +7.52(+6.24%) |
Apr 26, 2019 | 120.65 | 121.80 | 118.51 | 120.59 | 192,500 | -0.23(-0.19%) |
Apr 25, 2019 | 118.49 | 121.97 | 118.44 | 120.82 | 235,133 | +0.81(+0.67%) |
Apr 24, 2019 | 121.09 | 121.12 | 118.02 | 120.01 | 286,464 | -1.10(-0.91%) |
Apr 23, 2019 | 120.28 | 121.83 | 117.67 | 121.11 | 571,143 | +0.84(+0.70%) |
Apr 22, 2019 | 119.42 | 120.97 | 117.28 | 120.27 | 256,728 | +0.47(+0.39%) |
Apr 18, 2019 | 122.34 | 122.49 | 117.18 | 119.80 | 576,400 | -1.23(-1.02%) |
Apr 17, 2019 | 129.20 | 131.09 | 119.08 | 121.03 | 721,605 | -7.60(-5.91%) |
Apr 16, 2019 | 129.79 | 130.42 | 128.03 | 128.63 | 239,074 | +0.11(+0.09%) |
Apr 15, 2019 | 130.92 | 132.99 | 126.48 | 128.52 | 375,621 | -1.58(-1.21%) |
Apr 12, 2019 | 141.21 | 142.28 | 129.43 | 130.10 | 431,200 | -8.69(-6.26%) |
Apr 11, 2019 | 145.48 | 145.50 | 138.50 | 138.79 | 301,402 | -7.38(-5.05%) |
Apr 10, 2019 | 145.11 | 147.49 | 142.45 | 146.17 | 317,923 | +1.38(+0.95%) |
Apr 09, 2019 | 145.62 | 147.70 | 142.52 | 144.79 | 206,783 | -0.89(-0.61%) |
Apr 08, 2019 | 145.74 | 146.55 | 140.10 | 145.68 | 224,154 | -1.18(-0.80%) |
Apr 05, 2019 | 146.00 | 148.58 | 144.52 | 146.86 | 202,000 | +0.12(+0.08%) |
Apr 04, 2019 | 144.78 | 148.81 | 142.23 | 146.74 | 271,409 | +2.07(+1.43%) |
Apr 03, 2019 | 142.98 | 146.00 | 142.09 | 144.67 | 309,532 | +2.82(+1.99%) |
Apr 02, 2019 | 138.18 | 142.34 | 136.78 | 141.85 | 236,997 | +3.67(+2.66%) |
Apr 01, 2019 | 133.38 | 139.75 | 133.20 | 138.18 | 436,628 | +6.18(+4.68%) |
Mar 29, 2019 | 128.11 | 132.38 | 125.35 | 132.00 | 237,200 | +5.50(+4.35%) |
Mar 28, 2019 | 124.38 | 127.36 | 123.56 | 126.50 | 166,535 | +2.47(+1.99%) |
Mar 27, 2019 | 122.82 | 125.84 | 122.75 | 124.03 | 312,385 | +1.21(+0.99%) |
Mar 26, 2019 | 127.86 | 128.59 | 121.81 | 122.82 | 260,907 | -3.20(-2.54%) |
Mar 25, 2019 | 125.00 | 127.05 | 121.67 | 126.02 | 197,484 | +1.56(+1.25%) |
Mar 22, 2019 | 135.75 | 135.75 | 124.13 | 124.46 | 273,700 | -12.16(-8.90%) |
Mar 21, 2019 | 133.95 | 136.65 | 133.45 | 136.62 | 127,420 | +2.27(+1.69%) |
Mar 20, 2019 | 136.95 | 138.74 | 134.13 | 134.35 | 132,410 | -2.21(-1.62%) |
Mar 19, 2019 | 135.32 | 138.95 | 134.33 | 136.56 | 284,599 | +1.56(+1.16%) |
Mar 18, 2019 | 135.90 | 136.10 | 132.27 | 135.00 | 164,935 | -0.99(-0.73%) |
Mar 15, 2019 | 136.92 | 139.74 | 135.80 | 135.99 | 400,100 | +1.21(+0.90%) |
Mar 14, 2019 | 136.50 | 137.28 | 134.68 | 134.78 | 156,241 | -1.74(-1.27%) |
Mar 13, 2019 | 135.67 | 136.83 | 132.97 | 136.52 | 287,568 | +0.55(+0.40%) |
Mar 12, 2019 | 135.70 | 137.69 | 134.69 | 135.97 | 248,951 | +1.18(+0.88%) |
Mar 11, 2019 | 129.90 | 138.48 | 129.90 | 134.79 | 416,624 | +6.04(+4.69%) |
Mar 08, 2019 | 136.29 | 136.45 | 128.12 | 128.75 | 398,000 | -10.54(-7.57%) |
Mar 07, 2019 | 143.40 | 144.46 | 139.15 | 139.29 | 231,557 | -4.35(-3.03%) |
Mar 06, 2019 | 149.34 | 150.52 | 142.42 | 143.64 | 231,870 | -5.93(-3.96%) |
Mar 05, 2019 | 152.52 | 154.98 | 149.56 | 149.57 | 346,327 | -2.26(-1.49%) |
Mar 04, 2019 | 153.02 | 155.00 | 148.53 | 151.83 | 585,724 | +0.52(+0.34%) |