Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 131.65 | 131.88 | 130.03 | 130.47 | 351,200 | -2.86(-2.15%) |
May 30, 2019 | 134.35 | 135.26 | 132.64 | 133.33 | 253,412 | -0.75(-0.56%) |
May 29, 2019 | 134.19 | 134.55 | 133.13 | 134.08 | 255,515 | -0.42(-0.31%) |
May 28, 2019 | 138.12 | 138.52 | 134.46 | 134.50 | 333,861 | -3.28(-2.38%) |
May 24, 2019 | 137.96 | 138.75 | 137.12 | 137.78 | 216,200 | +0.81(+0.59%) |
May 23, 2019 | 138.13 | 138.48 | 136.20 | 136.97 | 250,474 | -2.21(-1.59%) |
May 22, 2019 | 137.64 | 139.69 | 137.64 | 139.18 | 279,114 | +0.60(+0.43%) |
May 21, 2019 | 136.63 | 138.72 | 136.18 | 138.58 | 427,498 | +2.90(+2.14%) |
May 20, 2019 | 135.99 | 137.62 | 134.98 | 135.68 | 574,534 | -0.83(-0.61%) |
May 17, 2019 | 137.69 | 137.89 | 135.98 | 136.51 | 362,900 | -1.69(-1.22%) |
May 16, 2019 | 138.87 | 140.15 | 137.94 | 138.20 | 500,763 | -0.04(-0.03%) |
May 15, 2019 | 135.67 | 139.24 | 135.21 | 138.24 | 729,358 | +1.49(+1.09%) |
May 14, 2019 | 134.76 | 136.97 | 133.90 | 136.75 | 581,852 | +2.25(+1.67%) |
May 13, 2019 | 133.07 | 135.44 | 132.37 | 134.50 | 476,099 | -1.11(-0.82%) |
May 10, 2019 | 134.83 | 135.84 | 133.56 | 135.61 | 766,700 | +0.37(+0.27%) |
May 09, 2019 | 135.46 | 136.06 | 131.24 | 135.24 | 704,801 | -1.87(-1.36%) |
May 08, 2019 | 135.09 | 138.88 | 134.01 | 137.11 | 640,338 | +0.28(+0.20%) |
May 07, 2019 | 136.77 | 137.38 | 135.82 | 136.83 | 683,459 | -1.09(-0.79%) |
May 06, 2019 | 135.51 | 138.33 | 135.07 | 137.92 | 479,966 | +0.34(+0.25%) |
May 03, 2019 | 133.34 | 137.77 | 133.34 | 137.58 | 487,100 | +5.06(+3.82%) |
May 02, 2019 | 131.30 | 132.62 | 130.55 | 132.52 | 356,199 | +0.66(+0.50%) |
May 01, 2019 | 132.59 | 133.50 | 131.40 | 131.86 | 379,246 | -0.27(-0.20%) |
Apr 30, 2019 | 133.68 | 134.05 | 131.87 | 132.13 | 358,191 | -1.63(-1.22%) |
Apr 29, 2019 | 133.80 | 135.18 | 133.43 | 133.76 | 232,329 | -0.13(-0.10%) |
Apr 26, 2019 | 131.77 | 134.13 | 131.40 | 133.89 | 344,700 | +1.96(+1.49%) |
Apr 25, 2019 | 134.34 | 134.34 | 131.88 | 131.93 | 329,378 | -3.24(-2.40%) |
Apr 24, 2019 | 133.68 | 136.39 | 133.18 | 135.17 | 318,775 | +1.75(+1.31%) |
Apr 23, 2019 | 132.02 | 133.82 | 132.02 | 133.42 | 705,277 | +1.55(+1.18%) |
Apr 22, 2019 | 134.66 | 134.66 | 130.60 | 131.87 | 568,492 | -3.17(-2.35%) |
Apr 18, 2019 | 135.38 | 136.50 | 134.94 | 135.04 | 215,800 | +0.07(+0.05%) |
Apr 17, 2019 | 136.46 | 136.70 | 134.63 | 134.97 | 179,042 | -0.73(-0.54%) |
Apr 16, 2019 | 136.25 | 136.44 | 135.22 | 135.70 | 256,741 | +0.13(+0.10%) |
Apr 15, 2019 | 134.88 | 135.95 | 133.85 | 135.57 | 243,892 | +0.71(+0.53%) |
Apr 12, 2019 | 135.40 | 136.73 | 134.18 | 134.86 | 240,900 | +0.05(+0.04%) |
Apr 11, 2019 | 134.25 | 135.44 | 133.59 | 134.81 | 270,485 | +0.64(+0.48%) |
Apr 10, 2019 | 133.84 | 134.35 | 132.87 | 134.17 | 219,783 | +0.39(+0.29%) |
Apr 09, 2019 | 135.69 | 136.05 | 133.35 | 133.78 | 801,966 | -3.09(-2.26%) |
Apr 08, 2019 | 137.35 | 137.74 | 135.58 | 136.87 | 482,671 | -1.19(-0.86%) |
Apr 05, 2019 | 137.49 | 138.62 | 137.09 | 138.06 | 619,900 | +0.60(+0.44%) |
Apr 04, 2019 | 135.41 | 137.49 | 135.15 | 137.46 | 252,147 | +1.44(+1.06%) |
Apr 03, 2019 | 135.78 | 136.90 | 135.25 | 136.02 | 621,448 | +1.64(+1.22%) |
Apr 02, 2019 | 132.63 | 134.84 | 132.35 | 134.38 | 758,133 | +1.83(+1.38%) |
Apr 01, 2019 | 131.15 | 133.27 | 130.20 | 132.55 | 740,211 | +2.52(+1.94%) |
Mar 29, 2019 | 128.35 | 132.00 | 128.11 | 130.03 | 713,200 | +2.07(+1.62%) |
Mar 28, 2019 | 127.55 | 128.45 | 126.18 | 127.96 | 288,537 | +0.41(+0.32%) |
Mar 27, 2019 | 127.46 | 128.75 | 126.41 | 127.55 | 293,095 | +0.11(+0.09%) |
Mar 26, 2019 | 127.16 | 127.95 | 126.56 | 127.44 | 215,613 | +1.31(+1.04%) |
Mar 25, 2019 | 125.91 | 126.81 | 125.55 | 126.13 | 299,828 | +0.08(+0.06%) |
Mar 22, 2019 | 127.76 | 127.76 | 125.07 | 126.05 | 503,600 | -2.00(-1.56%) |
Mar 21, 2019 | 126.97 | 128.81 | 126.97 | 128.05 | 317,011 | +0.43(+0.34%) |
Mar 20, 2019 | 129.72 | 129.72 | 127.47 | 127.62 | 272,930 | -2.05(-1.58%) |
Mar 19, 2019 | 130.87 | 131.00 | 129.56 | 129.67 | 332,878 | -1.21(-0.92%) |
Mar 18, 2019 | 128.94 | 130.99 | 127.51 | 130.88 | 627,791 | +2.22(+1.73%) |
Mar 15, 2019 | 127.73 | 128.78 | 126.77 | 128.66 | 397,600 | +1.22(+0.96%) |
Mar 14, 2019 | 127.60 | 127.60 | 126.62 | 127.44 | 365,177 | -0.45(-0.35%) |
Mar 13, 2019 | 127.85 | 128.14 | 126.94 | 127.89 | 426,989 | +0.21(+0.16%) |
Mar 12, 2019 | 127.51 | 128.14 | 126.46 | 127.68 | 370,532 | +0.11(+0.09%) |
Mar 11, 2019 | 124.00 | 127.59 | 119.39 | 127.57 | 623,822 | +3.98(+3.22%) |
Mar 08, 2019 | 122.69 | 123.82 | 122.69 | 123.59 | 240,000 | -0.16(-0.13%) |
Mar 07, 2019 | 123.68 | 124.78 | 123.38 | 123.75 | 529,799 | -0.38(-0.31%) |
Mar 06, 2019 | 124.09 | 124.76 | 123.34 | 124.13 | 390,349 | +0.09(+0.07%) |
Mar 05, 2019 | 123.01 | 124.37 | 121.44 | 124.04 | 396,956 | +1.00(+0.81%) |
Mar 04, 2019 | 123.55 | 124.00 | 121.23 | 123.04 | 422,390 | -0.09(-0.07%) |