Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 110.13 | 111.51 | 109.06 | 110.03 | 235,200 | -2.34(-2.08%) |
May 30, 2019 | 113.27 | 115.54 | 111.92 | 112.37 | 171,922 | -0.76(-0.67%) |
May 29, 2019 | 112.29 | 113.91 | 111.38 | 113.13 | 308,254 | -0.59(-0.52%) |
May 28, 2019 | 113.79 | 115.71 | 112.64 | 113.72 | 281,332 | +0.35(+0.31%) |
May 24, 2019 | 111.61 | 115.32 | 111.01 | 113.37 | 453,600 | +2.82(+2.55%) |
May 23, 2019 | 114.77 | 115.72 | 109.61 | 110.55 | 870,974 | -6.11(-5.24%) |
May 22, 2019 | 120.24 | 121.52 | 116.34 | 116.66 | 453,435 | -4.86(-4.00%) |
May 21, 2019 | 120.60 | 123.44 | 120.45 | 121.52 | 371,299 | +2.99(+2.52%) |
May 20, 2019 | 119.11 | 119.60 | 116.52 | 118.53 | 386,873 | -2.83(-2.33%) |
May 17, 2019 | 124.90 | 127.05 | 121.15 | 121.36 | 322,100 | -5.68(-4.47%) |
May 16, 2019 | 131.73 | 131.73 | 126.41 | 127.04 | 347,271 | -5.08(-3.84%) |
May 15, 2019 | 128.86 | 132.69 | 128.19 | 132.12 | 213,927 | +1.20(+0.92%) |
May 14, 2019 | 129.05 | 132.69 | 128.14 | 130.92 | 268,284 | +3.12(+2.44%) |
May 13, 2019 | 131.71 | 132.60 | 126.47 | 127.80 | 439,112 | -9.45(-6.89%) |
May 10, 2019 | 135.33 | 138.16 | 132.85 | 137.25 | 296,300 | +0.98(+0.72%) |
May 09, 2019 | 134.02 | 137.82 | 131.00 | 136.27 | 329,343 | -0.30(-0.22%) |
May 08, 2019 | 139.93 | 139.93 | 135.83 | 136.57 | 432,156 | -4.47(-3.17%) |
May 07, 2019 | 145.00 | 145.60 | 137.42 | 141.04 | 417,265 | -7.12(-4.81%) |
May 06, 2019 | 151.21 | 152.36 | 146.86 | 148.16 | 447,359 | -7.33(-4.71%) |
May 03, 2019 | 144.60 | 155.91 | 144.52 | 155.49 | 771,000 | +12.87(+9.02%) |
May 02, 2019 | 142.97 | 147.99 | 141.44 | 142.62 | 452,807 | -0.92(-0.64%) |
May 01, 2019 | 149.99 | 154.34 | 142.19 | 143.54 | 544,847 | -4.47(-3.02%) |
Apr 30, 2019 | 147.42 | 150.56 | 142.01 | 148.01 | 446,984 | +0.51(+0.35%) |
Apr 29, 2019 | 152.56 | 155.82 | 147.26 | 147.50 | 384,862 | -6.68(-4.33%) |
Apr 26, 2019 | 151.47 | 154.69 | 150.22 | 154.18 | 183,800 | +1.47(+0.96%) |
Apr 25, 2019 | 155.27 | 155.57 | 149.49 | 152.71 | 204,977 | -2.69(-1.73%) |
Apr 24, 2019 | 155.93 | 158.81 | 155.20 | 155.40 | 376,738 | -0.53(-0.34%) |
Apr 23, 2019 | 153.73 | 157.15 | 152.57 | 155.93 | 330,793 | +2.37(+1.54%) |
Apr 22, 2019 | 156.27 | 156.78 | 151.33 | 153.56 | 292,790 | -2.91(-1.86%) |
Apr 18, 2019 | 156.39 | 157.27 | 152.75 | 156.47 | 299,000 | +0.00(+0.00%) |
Apr 17, 2019 | 158.90 | 159.30 | 154.27 | 156.47 | 203,015 | -0.62(-0.39%) |
Apr 16, 2019 | 157.24 | 157.70 | 155.92 | 157.09 | 319,512 | +1.65(+1.06%) |
Apr 15, 2019 | 155.94 | 157.49 | 153.56 | 155.44 | 206,634 | -0.75(-0.48%) |
Apr 12, 2019 | 153.19 | 156.23 | 151.69 | 156.19 | 195,200 | +4.59(+3.03%) |
Apr 11, 2019 | 150.49 | 151.73 | 147.44 | 151.60 | 299,127 | +2.14(+1.43%) |
Apr 10, 2019 | 149.91 | 151.38 | 146.66 | 149.46 | 596,356 | -0.77(-0.51%) |
Apr 09, 2019 | 155.89 | 157.00 | 149.86 | 150.23 | 305,865 | -6.57(-4.19%) |
Apr 08, 2019 | 152.14 | 157.00 | 151.09 | 156.80 | 451,472 | +4.16(+2.73%) |
Apr 05, 2019 | 154.74 | 156.21 | 151.46 | 152.64 | 294,900 | -1.81(-1.17%) |
Apr 04, 2019 | 154.89 | 155.76 | 151.37 | 154.45 | 367,270 | -0.13(-0.08%) |
Apr 03, 2019 | 152.35 | 157.96 | 150.27 | 154.58 | 716,193 | +4.41(+2.94%) |
Apr 02, 2019 | 149.42 | 150.72 | 146.50 | 150.17 | 437,293 | +0.54(+0.36%) |
Apr 01, 2019 | 143.82 | 150.17 | 143.60 | 149.63 | 608,398 | +7.91(+5.58%) |
Mar 29, 2019 | 137.88 | 141.91 | 135.22 | 141.72 | 400,400 | +5.13(+3.76%) |
Mar 28, 2019 | 135.79 | 138.22 | 134.80 | 136.59 | 208,075 | +1.07(+0.79%) |
Mar 27, 2019 | 136.39 | 137.09 | 133.11 | 135.52 | 417,325 | -1.04(-0.76%) |
Mar 26, 2019 | 136.23 | 137.70 | 135.37 | 136.56 | 213,899 | +1.74(+1.29%) |
Mar 25, 2019 | 134.77 | 135.31 | 130.47 | 134.82 | 352,681 | -0.36(-0.27%) |
Mar 22, 2019 | 141.98 | 141.98 | 134.92 | 135.18 | 317,000 | -8.08(-5.64%) |
Mar 21, 2019 | 136.06 | 144.45 | 135.75 | 143.26 | 381,887 | +7.25(+5.33%) |
Mar 20, 2019 | 138.70 | 140.03 | 133.13 | 136.01 | 286,200 | -2.70(-1.95%) |
Mar 19, 2019 | 140.12 | 141.03 | 138.00 | 138.71 | 216,130 | -0.44(-0.32%) |
Mar 18, 2019 | 140.27 | 142.00 | 137.81 | 139.15 | 282,725 | -1.10(-0.78%) |
Mar 15, 2019 | 135.60 | 140.91 | 133.59 | 140.25 | 282,700 | +4.90(+3.62%) |
Mar 14, 2019 | 138.08 | 138.74 | 134.50 | 135.35 | 206,453 | -2.73(-1.98%) |
Mar 13, 2019 | 137.67 | 140.10 | 135.66 | 138.08 | 341,812 | +1.13(+0.83%) |
Mar 12, 2019 | 138.13 | 138.54 | 134.70 | 136.95 | 327,968 | -1.09(-0.79%) |
Mar 11, 2019 | 134.62 | 139.36 | 133.40 | 138.04 | 330,132 | +4.18(+3.12%) |
Mar 08, 2019 | 129.80 | 134.06 | 127.20 | 133.86 | 336,500 | +3.15(+2.41%) |
Mar 07, 2019 | 134.14 | 134.94 | 130.14 | 130.71 | 420,051 | -3.67(-2.73%) |
Mar 06, 2019 | 135.42 | 136.67 | 131.48 | 134.38 | 646,575 | -1.08(-0.80%) |
Mar 05, 2019 | 136.50 | 137.91 | 135.18 | 135.46 | 226,356 | -0.57(-0.42%) |
Mar 04, 2019 | 136.31 | 138.35 | 132.67 | 136.03 | 286,052 | +0.44(+0.32%) |