Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 133.85 | 136.15 | 132.56 | 132.87 | 82,775 | -2.19(-1.62%) |
May 30, 2019 | 135.59 | 136.95 | 133.87 | 135.06 | 104,830 | -0.51(-0.38%) |
May 29, 2019 | 135.21 | 135.93 | 133.03 | 135.58 | 235,405 | +0.40(+0.29%) |
May 28, 2019 | 134.63 | 135.98 | 134.42 | 135.18 | 62,553 | +0.55(+0.41%) |
May 24, 2019 | 136.29 | 136.29 | 133.46 | 134.63 | 58,839 | -0.71(-0.53%) |
May 23, 2019 | 134.71 | 136.12 | 131.76 | 135.34 | 71,598 | -0.28(-0.20%) |
May 22, 2019 | 137.99 | 138.00 | 135.40 | 135.61 | 123,716 | -3.11(-2.24%) |
May 21, 2019 | 135.40 | 139.06 | 134.39 | 138.72 | 140,144 | +4.10(+3.04%) |
May 20, 2019 | 134.68 | 137.43 | 132.63 | 134.63 | 198,052 | -1.51(-1.11%) |
May 17, 2019 | 136.03 | 137.63 | 135.25 | 136.14 | 159,751 | -0.67(-0.49%) |
May 16, 2019 | 136.88 | 138.34 | 135.16 | 136.81 | 192,637 | -0.24(-0.17%) |
May 15, 2019 | 136.07 | 137.93 | 132.28 | 137.05 | 181,517 | +0.01(+0.01%) |
May 14, 2019 | 133.47 | 137.87 | 132.02 | 137.04 | 234,560 | +4.12(+3.10%) |
May 13, 2019 | 133.37 | 134.26 | 130.48 | 132.92 | 224,617 | -2.96(-2.18%) |
May 10, 2019 | 134.41 | 136.37 | 132.10 | 135.88 | 118,099 | +0.87(+0.65%) |
May 09, 2019 | 133.73 | 135.01 | 132.36 | 135.01 | 116,845 | +0.22(+0.16%) |
May 08, 2019 | 136.78 | 138.03 | 133.90 | 134.79 | 124,928 | -2.41(-1.76%) |
May 07, 2019 | 138.33 | 138.53 | 135.28 | 137.20 | 96,974 | -2.29(-1.65%) |
May 06, 2019 | 137.73 | 139.88 | 135.32 | 139.49 | 90,667 | -0.16(-0.12%) |
May 03, 2019 | 139.41 | 141.11 | 139.25 | 139.65 | 168,292 | +0.69(+0.50%) |
May 02, 2019 | 138.23 | 140.17 | 138.18 | 138.96 | 87,218 | +0.92(+0.67%) |
May 01, 2019 | 139.58 | 140.04 | 137.64 | 138.04 | 197,024 | -1.25(-0.90%) |
Apr 30, 2019 | 136.74 | 139.60 | 135.85 | 139.29 | 200,715 | +2.56(+1.87%) |
Apr 29, 2019 | 133.42 | 137.43 | 132.45 | 136.73 | 256,403 | +3.04(+2.28%) |
Apr 26, 2019 | 132.86 | 135.74 | 132.86 | 133.69 | 191,701 | +0.94(+0.71%) |
Apr 25, 2019 | 127.51 | 136.46 | 126.56 | 132.75 | 412,767 | +6.50(+5.15%) |
Apr 24, 2019 | 125.11 | 127.22 | 123.78 | 126.25 | 224,945 | +0.95(+0.76%) |
Apr 23, 2019 | 123.55 | 126.42 | 123.19 | 125.31 | 140,614 | +1.69(+1.37%) |
Apr 22, 2019 | 123.66 | 124.50 | 122.00 | 123.62 | 136,308 | -0.76(-0.61%) |
Apr 18, 2019 | 126.06 | 126.91 | 123.71 | 124.38 | 109,769 | -2.37(-1.87%) |
Apr 17, 2019 | 128.28 | 129.69 | 126.42 | 126.75 | 129,780 | -0.81(-0.64%) |
Apr 16, 2019 | 126.70 | 128.71 | 125.85 | 127.56 | 157,020 | +1.50(+1.19%) |
Apr 15, 2019 | 127.45 | 128.35 | 125.33 | 126.06 | 183,858 | -1.18(-0.92%) |
Apr 12, 2019 | 129.90 | 131.57 | 126.83 | 127.24 | 228,502 | -2.11(-1.63%) |
Apr 11, 2019 | 129.90 | 131.96 | 129.08 | 129.34 | 157,625 | -0.34(-0.26%) |
Apr 10, 2019 | 127.92 | 130.11 | 126.98 | 129.69 | 103,605 | +2.73(+2.15%) |
Apr 09, 2019 | 130.14 | 130.26 | 126.61 | 126.95 | 177,391 | -3.84(-2.94%) |
Apr 08, 2019 | 128.86 | 131.09 | 123.77 | 130.80 | 228,324 | +0.88(+0.68%) |
Apr 05, 2019 | 128.41 | 130.40 | 128.21 | 129.91 | 191,807 | +0.99(+0.76%) |
Apr 04, 2019 | 127.37 | 128.99 | 125.97 | 128.93 | 96,091 | +1.56(+1.23%) |
Apr 03, 2019 | 126.85 | 129.29 | 124.94 | 127.36 | 156,676 | +0.97(+0.77%) |
Apr 02, 2019 | 123.56 | 127.16 | 123.19 | 126.40 | 240,622 | +3.22(+2.61%) |
Apr 01, 2019 | 123.46 | 125.85 | 122.94 | 123.18 | 216,036 | +0.40(+0.32%) |
Mar 29, 2019 | 120.51 | 123.00 | 120.51 | 122.78 | 196,235 | +2.55(+2.12%) |
Mar 28, 2019 | 120.06 | 121.94 | 118.81 | 120.23 | 94,216 | +0.38(+0.32%) |
Mar 27, 2019 | 117.50 | 121.85 | 116.88 | 119.85 | 185,562 | +2.25(+1.91%) |
Mar 26, 2019 | 117.51 | 119.27 | 116.20 | 117.61 | 169,910 | +1.94(+1.67%) |
Mar 25, 2019 | 115.70 | 117.06 | 114.67 | 115.67 | 97,176 | -0.17(-0.15%) |
Mar 22, 2019 | 119.81 | 119.89 | 115.23 | 115.84 | 167,237 | -4.67(-3.87%) |
Mar 21, 2019 | 118.88 | 121.47 | 118.00 | 120.51 | 117,880 | +1.35(+1.13%) |
Mar 20, 2019 | 119.60 | 120.73 | 117.27 | 119.16 | 151,668 | -0.57(-0.48%) |
Mar 19, 2019 | 119.92 | 122.23 | 119.06 | 119.73 | 106,932 | +0.13(+0.11%) |
Mar 18, 2019 | 119.54 | 120.41 | 117.90 | 119.60 | 226,253 | +0.21(+0.17%) |
Mar 15, 2019 | 120.91 | 122.32 | 119.00 | 119.39 | 246,111 | -1.39(-1.15%) |
Mar 14, 2019 | 121.77 | 122.92 | 119.97 | 120.78 | 223,878 | -0.31(-0.26%) |
Mar 13, 2019 | 120.46 | 121.59 | 118.44 | 121.09 | 325,250 | +0.92(+0.77%) |
Mar 12, 2019 | 121.88 | 122.16 | 119.02 | 120.17 | 242,932 | -1.43(-1.18%) |
Mar 11, 2019 | 120.00 | 122.08 | 119.61 | 121.61 | 249,722 | +1.34(+1.11%) |
Mar 08, 2019 | 119.79 | 121.24 | 119.30 | 120.27 | 178,520 | -0.18(-0.15%) |
Mar 07, 2019 | 122.44 | 122.97 | 119.54 | 120.45 | 261,971 | -2.47(-2.01%) |
Mar 06, 2019 | 121.44 | 124.09 | 121.44 | 122.92 | 208,853 | -0.29(-0.24%) |
Mar 05, 2019 | 124.31 | 126.13 | 123.20 | 123.22 | 179,802 | -0.28(-0.22%) |
Mar 04, 2019 | 125.15 | 125.15 | 121.70 | 123.49 | 194,659 | -1.00(-0.80%) |