Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 154.10 | 156.09 | 152.97 | 153.50 | 188,136 | -2.02(-1.30%) |
May 30, 2019 | 154.30 | 156.28 | 154.30 | 155.52 | 106,481 | +1.42(+0.92%) |
May 29, 2019 | 155.22 | 155.26 | 153.16 | 154.10 | 121,550 | -1.60(-1.03%) |
May 28, 2019 | 157.12 | 158.66 | 155.61 | 155.69 | 157,838 | -1.51(-0.96%) |
May 24, 2019 | 154.81 | 158.48 | 152.93 | 157.20 | 172,888 | +3.50(+2.28%) |
May 23, 2019 | 152.91 | 155.19 | 151.99 | 153.71 | 157,211 | -0.13(-0.08%) |
May 22, 2019 | 152.84 | 155.18 | 149.63 | 153.84 | 121,772 | +0.70(+0.46%) |
May 21, 2019 | 152.48 | 154.15 | 151.64 | 153.13 | 151,052 | +1.28(+0.84%) |
May 20, 2019 | 150.80 | 152.18 | 149.87 | 151.85 | 105,944 | -0.02(-0.01%) |
May 17, 2019 | 152.00 | 153.29 | 150.35 | 151.87 | 144,061 | -1.19(-0.78%) |
May 16, 2019 | 150.12 | 154.38 | 150.12 | 153.06 | 187,565 | +2.90(+1.93%) |
May 15, 2019 | 147.29 | 150.73 | 146.98 | 150.17 | 216,181 | +1.79(+1.21%) |
May 14, 2019 | 146.86 | 148.69 | 145.37 | 148.37 | 171,946 | +1.82(+1.24%) |
May 13, 2019 | 146.93 | 147.56 | 144.48 | 146.56 | 129,001 | -3.59(-2.39%) |
May 10, 2019 | 149.20 | 150.53 | 147.52 | 150.15 | 162,226 | +0.76(+0.51%) |
May 09, 2019 | 145.69 | 151.71 | 144.93 | 149.39 | 259,490 | +2.85(+1.95%) |
May 08, 2019 | 144.03 | 146.67 | 142.63 | 146.54 | 162,092 | +2.67(+1.86%) |
May 07, 2019 | 144.29 | 144.90 | 142.64 | 143.87 | 174,027 | -1.44(-0.99%) |
May 06, 2019 | 140.75 | 146.23 | 139.22 | 145.30 | 240,886 | +1.95(+1.36%) |
May 03, 2019 | 141.37 | 144.21 | 140.04 | 143.35 | 280,533 | +2.03(+1.43%) |
May 02, 2019 | 137.77 | 142.23 | 137.03 | 141.33 | 370,199 | +3.42(+2.48%) |
May 01, 2019 | 132.10 | 138.50 | 128.36 | 137.91 | 700,987 | +13.23(+10.61%) |
Apr 30, 2019 | 125.19 | 125.63 | 120.99 | 124.68 | 174,156 | -0.54(-0.43%) |
Apr 29, 2019 | 126.60 | 127.65 | 124.29 | 125.22 | 130,194 | -0.74(-0.59%) |
Apr 26, 2019 | 123.09 | 127.99 | 122.28 | 125.96 | 132,448 | +3.23(+2.64%) |
Apr 25, 2019 | 124.05 | 124.05 | 121.43 | 122.72 | 67,454 | -1.31(-1.06%) |
Apr 24, 2019 | 125.07 | 125.25 | 122.66 | 124.04 | 102,113 | -1.16(-0.92%) |
Apr 23, 2019 | 121.34 | 126.73 | 121.17 | 125.19 | 201,089 | +3.84(+3.17%) |
Apr 22, 2019 | 121.04 | 121.92 | 119.04 | 121.35 | 159,969 | +0.16(+0.14%) |
Apr 18, 2019 | 123.47 | 124.12 | 120.50 | 121.19 | 126,930 | -2.47(-2.00%) |
Apr 17, 2019 | 123.00 | 124.06 | 121.36 | 123.66 | 147,777 | +1.26(+1.03%) |
Apr 16, 2019 | 122.84 | 122.98 | 120.93 | 122.39 | 96,071 | +0.05(+0.04%) |
Apr 15, 2019 | 122.04 | 122.83 | 120.20 | 122.34 | 96,674 | +0.61(+0.50%) |
Apr 12, 2019 | 121.75 | 123.12 | 120.67 | 121.73 | 115,547 | +0.57(+0.47%) |
Apr 11, 2019 | 123.11 | 123.57 | 118.03 | 121.16 | 72,677 | -1.80(-1.46%) |
Apr 10, 2019 | 121.15 | 123.41 | 121.15 | 122.96 | 97,388 | +1.99(+1.65%) |
Apr 09, 2019 | 120.94 | 122.48 | 120.60 | 120.97 | 113,080 | -0.47(-0.39%) |
Apr 08, 2019 | 121.21 | 121.73 | 119.52 | 121.44 | 102,482 | +0.25(+0.21%) |
Apr 05, 2019 | 120.58 | 121.62 | 120.32 | 121.19 | 161,307 | +1.14(+0.95%) |
Apr 04, 2019 | 117.73 | 120.27 | 117.73 | 120.05 | 180,980 | +2.45(+2.09%) |
Apr 03, 2019 | 116.70 | 118.07 | 115.95 | 117.59 | 108,241 | +1.57(+1.35%) |
Apr 02, 2019 | 114.81 | 116.17 | 113.72 | 116.03 | 125,044 | +1.15(+1.00%) |
Apr 01, 2019 | 114.51 | 115.33 | 113.11 | 114.88 | 164,495 | +0.67(+0.59%) |
Mar 29, 2019 | 116.84 | 117.46 | 113.99 | 114.21 | 166,940 | -2.19(-1.88%) |
Mar 28, 2019 | 113.33 | 116.68 | 111.46 | 116.40 | 115,566 | +3.49(+3.09%) |
Mar 27, 2019 | 115.14 | 115.80 | 112.48 | 112.91 | 134,397 | -2.50(-2.16%) |
Mar 26, 2019 | 115.27 | 116.59 | 114.93 | 115.41 | 155,283 | +0.77(+0.68%) |
Mar 25, 2019 | 114.93 | 115.41 | 113.70 | 114.64 | 128,252 | -0.64(-0.56%) |
Mar 22, 2019 | 118.41 | 119.10 | 115.16 | 115.28 | 200,512 | -3.51(-2.96%) |
Mar 21, 2019 | 115.78 | 119.22 | 115.78 | 118.79 | 149,964 | +2.63(+2.26%) |
Mar 20, 2019 | 118.15 | 118.15 | 114.93 | 116.17 | 122,427 | -2.13(-1.80%) |
Mar 19, 2019 | 119.14 | 120.41 | 117.88 | 118.30 | 127,171 | -0.43(-0.36%) |
Mar 18, 2019 | 120.36 | 121.38 | 117.46 | 118.72 | 176,839 | -1.56(-1.29%) |
Mar 15, 2019 | 119.31 | 122.52 | 118.95 | 120.28 | 262,943 | +0.81(+0.68%) |
Mar 14, 2019 | 120.59 | 121.23 | 118.72 | 119.47 | 144,822 | -1.27(-1.05%) |
Mar 13, 2019 | 120.60 | 121.77 | 119.54 | 120.74 | 158,490 | +0.04(+0.04%) |
Mar 12, 2019 | 120.12 | 120.86 | 118.39 | 120.70 | 179,425 | +0.99(+0.83%) |
Mar 11, 2019 | 116.72 | 120.09 | 115.64 | 119.71 | 202,880 | +3.34(+2.87%) |
Mar 08, 2019 | 117.55 | 119.13 | 116.05 | 116.37 | 145,555 | -1.64(-1.39%) |
Mar 07, 2019 | 120.47 | 120.47 | 116.07 | 118.01 | 211,534 | -2.67(-2.21%) |
Mar 06, 2019 | 123.30 | 124.22 | 118.16 | 120.68 | 292,638 | -2.22(-1.81%) |
Mar 05, 2019 | 122.88 | 123.52 | 120.85 | 122.90 | 265,639 | -0.29(-0.23%) |
Mar 04, 2019 | 124.42 | 124.69 | 118.43 | 123.18 | 301,096 | -2.13(-1.70%) |