Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 112.02 | 113.90 | 111.73 | 111.95 | 219,063 | -1.89(-1.66%) |
May 30, 2019 | 111.77 | 115.30 | 111.77 | 113.84 | 310,456 | +0.88(+0.77%) |
May 29, 2019 | 111.56 | 113.62 | 110.40 | 112.97 | 290,947 | +0.72(+0.64%) |
May 28, 2019 | 114.83 | 115.41 | 112.19 | 112.25 | 306,418 | -2.48(-2.16%) |
May 24, 2019 | 115.10 | 116.25 | 114.45 | 114.73 | 167,886 | +0.56(+0.49%) |
May 23, 2019 | 114.71 | 114.92 | 112.50 | 114.17 | 319,279 | -2.45(-2.10%) |
May 22, 2019 | 117.22 | 118.94 | 116.62 | 116.62 | 182,422 | -1.61(-1.36%) |
May 21, 2019 | 117.83 | 119.58 | 117.50 | 118.23 | 373,034 | +1.66(+1.43%) |
May 20, 2019 | 117.09 | 118.95 | 115.67 | 116.57 | 374,520 | -3.32(-2.77%) |
May 17, 2019 | 122.06 | 123.85 | 119.16 | 119.88 | 315,904 | -3.89(-3.15%) |
May 16, 2019 | 124.16 | 125.44 | 121.68 | 123.78 | 397,987 | -0.40(-0.33%) |
May 15, 2019 | 122.13 | 125.09 | 121.05 | 124.18 | 189,530 | +0.81(+0.65%) |
May 14, 2019 | 123.42 | 125.38 | 122.09 | 123.37 | 317,546 | +1.74(+1.43%) |
May 13, 2019 | 126.32 | 128.62 | 120.82 | 121.63 | 512,820 | -9.26(-7.07%) |
May 10, 2019 | 130.17 | 131.67 | 127.69 | 130.89 | 357,928 | -0.56(-0.42%) |
May 09, 2019 | 129.89 | 132.05 | 127.47 | 131.45 | 345,241 | -0.50(-0.38%) |
May 08, 2019 | 131.84 | 134.12 | 130.63 | 131.95 | 282,755 | -1.12(-0.85%) |
May 07, 2019 | 134.09 | 135.20 | 131.68 | 133.07 | 308,339 | -2.68(-1.98%) |
May 06, 2019 | 130.64 | 137.10 | 130.62 | 135.75 | 492,166 | -3.62(-2.59%) |
May 03, 2019 | 139.71 | 142.63 | 134.59 | 139.37 | 996,186 | -10.77(-7.17%) |
May 02, 2019 | 148.37 | 150.93 | 146.85 | 150.14 | 404,646 | +1.70(+1.15%) |
May 01, 2019 | 150.90 | 151.43 | 148.25 | 148.44 | 236,427 | -1.26(-0.84%) |
Apr 30, 2019 | 148.35 | 149.91 | 147.66 | 149.69 | 394,773 | +1.45(+0.98%) |
Apr 29, 2019 | 148.29 | 150.48 | 146.66 | 148.24 | 213,043 | -0.75(-0.50%) |
Apr 26, 2019 | 148.49 | 149.24 | 144.60 | 148.99 | 401,304 | -0.73(-0.49%) |
Apr 25, 2019 | 150.87 | 150.87 | 146.94 | 149.72 | 217,984 | -1.72(-1.14%) |
Apr 24, 2019 | 149.16 | 152.40 | 149.03 | 151.44 | 212,249 | +2.72(+1.83%) |
Apr 23, 2019 | 147.44 | 149.70 | 147.44 | 148.72 | 200,250 | +1.30(+0.88%) |
Apr 22, 2019 | 146.98 | 148.38 | 145.50 | 147.43 | 153,106 | -0.54(-0.36%) |
Apr 18, 2019 | 149.25 | 150.56 | 147.81 | 147.96 | 232,897 | -1.13(-0.76%) |
Apr 17, 2019 | 149.77 | 154.99 | 147.28 | 149.10 | 263,869 | +0.28(+0.19%) |
Apr 16, 2019 | 146.15 | 150.36 | 145.94 | 148.82 | 359,582 | +3.10(+2.13%) |
Apr 15, 2019 | 146.26 | 147.61 | 144.46 | 145.71 | 206,018 | -0.64(-0.44%) |
Apr 12, 2019 | 144.57 | 146.48 | 144.08 | 146.36 | 293,540 | +3.25(+2.27%) |
Apr 11, 2019 | 142.98 | 144.56 | 141.84 | 143.11 | 305,707 | +0.01(+0.01%) |
Apr 10, 2019 | 140.46 | 143.48 | 140.08 | 143.10 | 262,523 | +2.68(+1.91%) |
Apr 09, 2019 | 140.07 | 141.82 | 139.15 | 140.42 | 338,687 | +0.22(+0.16%) |
Apr 08, 2019 | 138.81 | 140.27 | 137.42 | 140.20 | 244,944 | +1.16(+0.84%) |
Apr 05, 2019 | 138.90 | 140.17 | 138.40 | 139.03 | 377,899 | +0.85(+0.61%) |
Apr 04, 2019 | 138.93 | 139.75 | 137.36 | 138.19 | 238,588 | -1.00(-0.72%) |
Apr 03, 2019 | 134.32 | 139.87 | 134.07 | 139.19 | 435,922 | +6.10(+4.58%) |
Apr 02, 2019 | 134.89 | 135.31 | 132.64 | 133.09 | 396,858 | -1.83(-1.35%) |
Apr 01, 2019 | 131.66 | 135.00 | 131.05 | 134.92 | 233,431 | +4.66(+3.58%) |
Mar 29, 2019 | 130.60 | 131.41 | 129.41 | 130.25 | 297,285 | +1.15(+0.89%) |
Mar 28, 2019 | 130.20 | 131.37 | 128.38 | 129.10 | 329,816 | -0.69(-0.53%) |
Mar 27, 2019 | 133.82 | 135.23 | 128.60 | 129.79 | 391,871 | -4.65(-3.46%) |
Mar 26, 2019 | 134.60 | 135.37 | 133.08 | 134.44 | 168,634 | +1.57(+1.18%) |
Mar 25, 2019 | 133.76 | 133.99 | 130.85 | 132.87 | 184,503 | -1.01(-0.75%) |
Mar 22, 2019 | 137.90 | 138.03 | 133.82 | 133.88 | 278,865 | -5.12(-3.68%) |
Mar 21, 2019 | 134.32 | 139.65 | 134.30 | 139.00 | 238,134 | +4.29(+3.19%) |
Mar 20, 2019 | 136.18 | 136.54 | 133.93 | 134.70 | 153,761 | -0.95(-0.70%) |
Mar 19, 2019 | 135.76 | 136.37 | 134.87 | 135.65 | 208,717 | +0.58(+0.43%) |
Mar 18, 2019 | 135.26 | 135.99 | 133.51 | 135.07 | 230,323 | -0.17(-0.13%) |
Mar 15, 2019 | 133.13 | 136.11 | 133.13 | 135.25 | 409,795 | +3.02(+2.28%) |
Mar 14, 2019 | 132.74 | 133.52 | 131.92 | 132.23 | 204,160 | -0.71(-0.53%) |
Mar 13, 2019 | 132.92 | 134.55 | 131.44 | 132.94 | 302,706 | +0.96(+0.73%) |
Mar 12, 2019 | 132.02 | 132.90 | 130.18 | 131.98 | 168,806 | +0.18(+0.14%) |
Mar 11, 2019 | 129.09 | 132.43 | 122.38 | 131.80 | 196,531 | +3.07(+2.38%) |
Mar 08, 2019 | 126.74 | 128.93 | 126.69 | 128.73 | 126,131 | +0.19(+0.15%) |
Mar 07, 2019 | 128.75 | 129.51 | 126.71 | 128.54 | 228,844 | -0.80(-0.62%) |
Mar 06, 2019 | 131.56 | 131.56 | 128.89 | 129.33 | 176,153 | -2.08(-1.58%) |
Mar 05, 2019 | 131.07 | 132.45 | 129.96 | 131.41 | 261,695 | +0.57(+0.44%) |
Mar 04, 2019 | 131.51 | 132.06 | 129.22 | 130.84 | 243,677 | +0.31(+0.24%) |