Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 154.05 | 156.04 | 152.92 | 153.46 | 188,198 | -2.01(-1.30%) |
May 30, 2019 | 154.25 | 156.23 | 154.25 | 155.47 | 106,516 | +1.42(+0.92%) |
May 29, 2019 | 155.17 | 155.21 | 153.11 | 154.05 | 121,590 | -1.59(-1.02%) |
May 28, 2019 | 157.07 | 158.61 | 155.56 | 155.64 | 157,890 | -1.51(-0.96%) |
May 24, 2019 | 154.76 | 158.43 | 152.88 | 157.15 | 172,945 | +3.50(+2.28%) |
May 23, 2019 | 152.85 | 155.14 | 151.94 | 153.66 | 157,263 | -0.13(-0.09%) |
May 22, 2019 | 152.79 | 155.13 | 149.58 | 153.79 | 121,812 | +0.71(+0.46%) |
May 21, 2019 | 152.43 | 154.10 | 151.59 | 153.08 | 151,102 | +1.28(+0.84%) |
May 20, 2019 | 150.75 | 152.12 | 149.82 | 151.80 | 105,979 | -0.02(-0.01%) |
May 17, 2019 | 151.95 | 153.24 | 150.30 | 151.82 | 144,108 | -1.19(-0.78%) |
May 16, 2019 | 150.07 | 154.32 | 150.07 | 153.01 | 187,627 | +2.90(+1.93%) |
May 15, 2019 | 147.24 | 150.68 | 146.93 | 150.12 | 216,252 | +1.79(+1.21%) |
May 14, 2019 | 146.81 | 148.64 | 145.32 | 148.32 | 172,003 | +1.82(+1.24%) |
May 13, 2019 | 146.88 | 147.51 | 144.43 | 146.51 | 129,044 | -3.59(-2.39%) |
May 10, 2019 | 149.15 | 150.48 | 147.47 | 150.10 | 162,280 | +0.76(+0.51%) |
May 09, 2019 | 145.64 | 151.66 | 144.88 | 149.34 | 259,575 | +2.85(+1.95%) |
May 08, 2019 | 143.99 | 146.62 | 142.59 | 146.49 | 162,145 | +2.67(+1.86%) |
May 07, 2019 | 144.24 | 144.85 | 142.59 | 143.82 | 174,084 | -1.44(-0.99%) |
May 06, 2019 | 140.71 | 146.18 | 139.18 | 145.26 | 240,966 | +1.95(+1.36%) |
May 03, 2019 | 141.33 | 144.16 | 139.99 | 143.31 | 280,626 | +2.03(+1.43%) |
May 02, 2019 | 137.73 | 142.19 | 136.99 | 141.28 | 370,321 | +3.42(+2.48%) |
May 01, 2019 | 132.06 | 138.46 | 128.32 | 137.87 | 701,218 | +13.23(+10.61%) |
Apr 30, 2019 | 125.14 | 125.59 | 120.95 | 124.64 | 174,213 | -0.54(-0.43%) |
Apr 29, 2019 | 126.56 | 127.61 | 124.25 | 125.18 | 130,237 | -0.74(-0.59%) |
Apr 26, 2019 | 123.05 | 127.94 | 122.24 | 125.92 | 132,492 | +3.23(+2.64%) |
Apr 25, 2019 | 124.01 | 124.01 | 121.39 | 122.68 | 67,476 | -1.31(-1.06%) |
Apr 24, 2019 | 125.03 | 125.21 | 122.62 | 124.00 | 102,146 | -1.16(-0.92%) |
Apr 23, 2019 | 121.30 | 126.69 | 121.13 | 125.15 | 201,156 | +3.84(+3.17%) |
Apr 22, 2019 | 121.00 | 121.88 | 119.00 | 121.31 | 160,022 | +0.17(+0.14%) |
Apr 18, 2019 | 123.43 | 124.08 | 120.46 | 121.14 | 126,971 | -2.47(-2.00%) |
Apr 17, 2019 | 122.96 | 124.01 | 121.31 | 123.61 | 147,825 | +1.26(+1.03%) |
Apr 16, 2019 | 122.80 | 122.94 | 120.89 | 122.35 | 96,103 | +0.05(+0.04%) |
Apr 15, 2019 | 122.00 | 122.79 | 120.16 | 122.30 | 96,706 | +0.61(+0.50%) |
Apr 12, 2019 | 121.71 | 123.08 | 120.63 | 121.69 | 115,585 | +0.57(+0.47%) |
Apr 11, 2019 | 123.07 | 123.53 | 117.99 | 121.12 | 72,701 | -1.80(-1.46%) |
Apr 10, 2019 | 121.11 | 123.37 | 121.11 | 122.92 | 97,421 | +1.99(+1.65%) |
Apr 09, 2019 | 120.90 | 122.44 | 120.56 | 120.93 | 113,117 | -0.47(-0.39%) |
Apr 08, 2019 | 121.17 | 121.69 | 119.48 | 121.40 | 102,516 | +0.25(+0.21%) |
Apr 05, 2019 | 120.55 | 121.58 | 120.28 | 121.14 | 161,360 | +1.14(+0.95%) |
Apr 04, 2019 | 117.69 | 120.23 | 117.69 | 120.01 | 181,039 | +2.45(+2.09%) |
Apr 03, 2019 | 116.66 | 118.03 | 115.91 | 117.55 | 108,276 | +1.56(+1.35%) |
Apr 02, 2019 | 114.77 | 116.14 | 113.69 | 115.99 | 125,085 | +1.15(+1.00%) |
Apr 01, 2019 | 114.48 | 115.29 | 113.08 | 114.84 | 164,549 | +0.67(+0.59%) |
Mar 29, 2019 | 116.80 | 117.42 | 113.95 | 114.17 | 166,995 | -2.19(-1.88%) |
Mar 28, 2019 | 113.29 | 116.64 | 111.42 | 116.36 | 115,604 | +3.49(+3.09%) |
Mar 27, 2019 | 115.10 | 115.76 | 112.44 | 112.88 | 134,441 | -2.50(-2.16%) |
Mar 26, 2019 | 115.23 | 116.55 | 114.89 | 115.37 | 155,334 | +0.77(+0.68%) |
Mar 25, 2019 | 114.89 | 115.37 | 113.66 | 114.60 | 128,294 | -0.64(-0.56%) |
Mar 22, 2019 | 118.37 | 119.06 | 115.12 | 115.24 | 200,578 | -3.51(-2.96%) |
Mar 21, 2019 | 115.74 | 119.18 | 115.74 | 118.75 | 150,014 | +2.63(+2.26%) |
Mar 20, 2019 | 118.11 | 118.11 | 114.89 | 116.13 | 122,468 | -2.13(-1.80%) |
Mar 19, 2019 | 119.10 | 120.37 | 117.84 | 118.26 | 127,213 | -0.43(-0.36%) |
Mar 18, 2019 | 120.32 | 121.34 | 117.42 | 118.69 | 176,898 | -1.56(-1.29%) |
Mar 15, 2019 | 119.27 | 122.47 | 118.91 | 120.24 | 263,029 | +0.81(+0.68%) |
Mar 14, 2019 | 120.55 | 121.19 | 118.69 | 119.43 | 144,869 | -1.27(-1.05%) |
Mar 13, 2019 | 120.56 | 121.73 | 119.50 | 120.70 | 158,542 | +0.04(+0.04%) |
Mar 12, 2019 | 120.08 | 120.81 | 118.35 | 120.66 | 179,484 | +0.99(+0.83%) |
Mar 11, 2019 | 116.69 | 120.05 | 115.61 | 119.67 | 202,946 | +3.34(+2.87%) |
Mar 08, 2019 | 117.51 | 119.09 | 116.01 | 116.33 | 145,603 | -1.64(-1.39%) |
Mar 07, 2019 | 120.43 | 120.43 | 116.03 | 117.97 | 211,604 | -2.67(-2.21%) |
Mar 06, 2019 | 123.26 | 124.18 | 118.12 | 120.64 | 292,735 | -2.22(-1.80%) |
Mar 05, 2019 | 122.84 | 123.48 | 120.81 | 122.86 | 265,727 | -0.29(-0.23%) |
Mar 04, 2019 | 124.38 | 124.65 | 118.39 | 123.14 | 301,195 | -2.13(-1.70%) |