Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 138.71 | 138.71 | 132.82 | 138.38 | 181,516 | -1.22(-0.88%) |
May 30, 2019 | 141.38 | 142.48 | 139.61 | 139.61 | 172,475 | -1.27(-0.90%) |
May 29, 2019 | 139.47 | 141.20 | 138.31 | 140.88 | 87,735 | +0.66(+0.47%) |
May 28, 2019 | 141.21 | 142.50 | 140.09 | 140.22 | 62,759 | -1.33(-0.94%) |
May 24, 2019 | 142.18 | 142.52 | 141.03 | 141.54 | 41,482 | +0.25(+0.18%) |
May 23, 2019 | 139.68 | 143.18 | 139.30 | 141.29 | 67,879 | +1.05(+0.75%) |
May 22, 2019 | 140.40 | 140.88 | 139.63 | 140.24 | 37,221 | +0.59(+0.42%) |
May 21, 2019 | 140.12 | 140.90 | 139.31 | 139.66 | 41,174 | -0.18(-0.13%) |
May 20, 2019 | 140.28 | 141.04 | 139.75 | 139.84 | 22,820 | -0.28(-0.20%) |
May 17, 2019 | 136.47 | 140.89 | 136.45 | 140.12 | 54,432 | +1.80(+1.30%) |
May 16, 2019 | 140.84 | 140.84 | 138.25 | 138.32 | 62,160 | -2.11(-1.50%) |
May 15, 2019 | 140.91 | 141.19 | 138.31 | 140.44 | 113,380 | -1.81(-1.27%) |
May 14, 2019 | 141.90 | 143.63 | 140.11 | 142.24 | 109,429 | +1.14(+0.81%) |
May 13, 2019 | 140.50 | 143.64 | 140.30 | 141.10 | 144,937 | -2.12(-1.48%) |
May 10, 2019 | 141.63 | 144.24 | 139.74 | 143.22 | 48,816 | +0.82(+0.58%) |
May 09, 2019 | 141.07 | 143.62 | 138.93 | 142.40 | 67,052 | -0.55(-0.38%) |
May 08, 2019 | 143.19 | 145.43 | 142.15 | 142.95 | 70,831 | -0.26(-0.18%) |
May 07, 2019 | 141.32 | 143.39 | 139.35 | 143.21 | 47,311 | +0.84(+0.59%) |
May 06, 2019 | 140.96 | 143.60 | 140.51 | 142.37 | 62,489 | -1.01(-0.71%) |
May 03, 2019 | 142.47 | 144.39 | 141.41 | 143.38 | 42,628 | +1.70(+1.20%) |
May 02, 2019 | 140.45 | 143.15 | 140.45 | 141.68 | 80,133 | +0.37(+0.26%) |
May 01, 2019 | 144.09 | 144.19 | 141.29 | 141.32 | 50,124 | -2.28(-1.59%) |
Apr 30, 2019 | 137.61 | 144.08 | 137.53 | 143.59 | 86,212 | +5.29(+3.82%) |
Apr 29, 2019 | 143.31 | 145.53 | 138.03 | 138.31 | 75,933 | -4.54(-3.18%) |
Apr 26, 2019 | 144.33 | 144.33 | 140.85 | 142.84 | 97,519 | -0.81(-0.56%) |
Apr 25, 2019 | 140.74 | 143.87 | 139.27 | 143.66 | 49,678 | +1.60(+1.12%) |
Apr 24, 2019 | 142.49 | 143.13 | 139.90 | 142.06 | 82,481 | +0.19(+0.14%) |
Apr 23, 2019 | 141.29 | 142.47 | 139.66 | 141.87 | 51,405 | +0.33(+0.23%) |
Apr 22, 2019 | 141.41 | 143.93 | 141.19 | 141.53 | 48,798 | -1.02(-0.72%) |
Apr 18, 2019 | 142.85 | 143.60 | 141.98 | 142.56 | 32,200 | -0.74(-0.52%) |
Apr 17, 2019 | 141.67 | 144.17 | 141.41 | 143.30 | 58,040 | +2.11(+1.50%) |
Apr 16, 2019 | 139.60 | 141.74 | 139.60 | 141.19 | 27,106 | +1.15(+0.82%) |
Apr 15, 2019 | 139.82 | 141.71 | 139.49 | 140.03 | 41,759 | -0.52(-0.37%) |
Apr 12, 2019 | 141.53 | 142.43 | 139.52 | 140.56 | 37,243 | -1.51(-1.06%) |
Apr 11, 2019 | 143.13 | 143.13 | 140.71 | 142.07 | 49,269 | -0.13(-0.09%) |
Apr 10, 2019 | 145.49 | 146.39 | 141.15 | 142.20 | 63,911 | -3.11(-2.14%) |
Apr 09, 2019 | 143.36 | 146.43 | 142.29 | 145.31 | 83,698 | +2.36(+1.65%) |
Apr 08, 2019 | 144.31 | 145.37 | 142.26 | 142.95 | 109,392 | -1.50(-1.04%) |
Apr 05, 2019 | 143.05 | 144.45 | 142.12 | 144.45 | 53,286 | +2.44(+1.72%) |
Apr 04, 2019 | 140.43 | 142.45 | 140.43 | 142.01 | 68,215 | +1.06(+0.76%) |
Apr 03, 2019 | 140.16 | 144.57 | 139.95 | 140.94 | 76,383 | +1.09(+0.78%) |
Apr 02, 2019 | 140.28 | 140.28 | 138.33 | 139.85 | 73,461 | -0.09(-0.06%) |
Apr 01, 2019 | 141.80 | 141.80 | 139.08 | 139.94 | 73,930 | -1.22(-0.86%) |
Mar 29, 2019 | 137.20 | 141.41 | 137.20 | 141.16 | 102,790 | +4.77(+3.50%) |
Mar 28, 2019 | 134.54 | 138.23 | 133.52 | 136.39 | 77,256 | +1.40(+1.03%) |
Mar 27, 2019 | 135.61 | 136.18 | 133.97 | 134.99 | 76,459 | -0.66(-0.49%) |
Mar 26, 2019 | 135.97 | 138.65 | 134.50 | 135.65 | 63,132 | -1.01(-0.74%) |
Mar 25, 2019 | 134.79 | 138.41 | 133.93 | 136.66 | 95,864 | +2.44(+1.82%) |
Mar 22, 2019 | 140.74 | 142.19 | 134.00 | 134.22 | 62,568 | -7.28(-5.14%) |
Mar 21, 2019 | 143.18 | 144.81 | 141.21 | 141.50 | 76,335 | -2.22(-1.54%) |
Mar 20, 2019 | 143.46 | 144.55 | 140.78 | 143.72 | 56,051 | +1.08(+0.76%) |
Mar 19, 2019 | 142.98 | 143.45 | 141.53 | 142.63 | 86,856 | +0.39(+0.28%) |
Mar 18, 2019 | 139.17 | 142.65 | 139.17 | 142.24 | 93,586 | +2.49(+1.78%) |
Mar 15, 2019 | 137.55 | 139.85 | 137.10 | 139.75 | 144,846 | +2.73(+1.99%) |
Mar 14, 2019 | 136.74 | 137.53 | 133.74 | 137.02 | 110,130 | +0.44(+0.32%) |
Mar 13, 2019 | 137.05 | 138.19 | 134.62 | 136.59 | 68,322 | -1.09(-0.79%) |
Mar 12, 2019 | 141.33 | 141.37 | 137.35 | 137.68 | 85,143 | -2.71(-1.93%) |
Mar 11, 2019 | 142.67 | 142.70 | 139.73 | 140.39 | 56,112 | +0.89(+0.64%) |
Mar 08, 2019 | 136.49 | 140.19 | 136.18 | 139.50 | 35,753 | +2.37(+1.72%) |
Mar 07, 2019 | 142.90 | 142.90 | 137.14 | 137.14 | 65,631 | -5.71(-4.00%) |
Mar 06, 2019 | 142.19 | 143.10 | 138.93 | 142.84 | 64,268 | -0.45(-0.32%) |
Mar 05, 2019 | 143.44 | 145.07 | 143.22 | 143.30 | 55,879 | -0.51(-0.35%) |
Mar 04, 2019 | 145.09 | 145.09 | 142.59 | 143.80 | 51,773 | -1.24(-0.85%) |