Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 122.76 | 122.88 | 118.43 | 121.49 | 837,175 | -9.24(-7.07%) |
May 30, 2019 | 130.03 | 131.61 | 128.55 | 130.73 | 196,616 | +1.25(+0.96%) |
May 29, 2019 | 132.08 | 132.08 | 128.62 | 129.48 | 217,363 | -3.29(-2.48%) |
May 28, 2019 | 132.87 | 134.78 | 132.07 | 132.78 | 288,108 | -0.34(-0.26%) |
May 24, 2019 | 135.21 | 135.21 | 132.98 | 133.12 | 249,503 | -0.77(-0.57%) |
May 23, 2019 | 134.28 | 134.86 | 132.42 | 133.88 | 235,848 | -2.55(-1.87%) |
May 22, 2019 | 133.71 | 136.58 | 133.71 | 136.44 | 296,274 | +1.70(+1.26%) |
May 21, 2019 | 133.45 | 136.03 | 133.34 | 134.74 | 240,964 | +2.33(+1.76%) |
May 20, 2019 | 131.37 | 132.80 | 130.37 | 132.41 | 310,709 | -0.26(-0.20%) |
May 17, 2019 | 134.12 | 134.95 | 132.59 | 132.68 | 209,497 | -2.89(-2.13%) |
May 16, 2019 | 135.26 | 136.84 | 134.24 | 135.56 | 359,908 | +1.24(+0.92%) |
May 15, 2019 | 133.64 | 135.16 | 131.93 | 134.33 | 352,850 | -0.65(-0.48%) |
May 14, 2019 | 136.21 | 137.11 | 134.72 | 134.97 | 255,165 | -0.59(-0.43%) |
May 13, 2019 | 138.27 | 138.65 | 135.07 | 135.56 | 202,354 | -5.45(-3.87%) |
May 10, 2019 | 140.40 | 141.63 | 138.13 | 141.02 | 153,203 | +0.34(+0.24%) |
May 09, 2019 | 141.21 | 141.38 | 138.58 | 140.67 | 307,964 | -1.41(-1.00%) |
May 08, 2019 | 141.03 | 143.72 | 140.83 | 142.09 | 240,917 | +0.82(+0.58%) |
May 07, 2019 | 141.32 | 142.30 | 140.04 | 141.26 | 273,376 | -1.67(-1.17%) |
May 06, 2019 | 139.36 | 143.19 | 138.39 | 142.93 | 472,567 | +0.38(+0.27%) |
May 03, 2019 | 141.52 | 143.34 | 141.41 | 142.55 | 402,401 | +0.57(+0.40%) |
May 02, 2019 | 141.83 | 143.23 | 140.58 | 141.98 | 312,654 | +0.20(+0.14%) |
May 01, 2019 | 143.88 | 144.84 | 141.01 | 141.78 | 248,737 | -1.96(-1.37%) |
Apr 30, 2019 | 143.61 | 144.35 | 143.01 | 143.75 | 305,544 | +0.40(+0.28%) |
Apr 29, 2019 | 143.76 | 144.01 | 142.80 | 143.34 | 138,850 | +0.12(+0.08%) |
Apr 26, 2019 | 142.68 | 143.87 | 142.54 | 143.23 | 212,653 | +0.38(+0.27%) |
Apr 25, 2019 | 142.32 | 143.59 | 141.39 | 142.84 | 228,326 | -0.73(-0.51%) |
Apr 24, 2019 | 143.87 | 144.69 | 142.95 | 143.57 | 282,468 | -0.17(-0.12%) |
Apr 23, 2019 | 142.18 | 144.46 | 140.87 | 143.74 | 392,722 | +2.30(+1.63%) |
Apr 22, 2019 | 139.05 | 141.68 | 138.60 | 141.44 | 294,687 | +1.51(+1.08%) |
Apr 18, 2019 | 139.91 | 140.46 | 138.75 | 139.93 | 332,264 | +1.19(+0.86%) |
Apr 17, 2019 | 139.60 | 140.54 | 137.55 | 138.74 | 383,260 | -0.52(-0.37%) |
Apr 16, 2019 | 141.95 | 142.32 | 138.66 | 139.26 | 460,476 | -2.44(-1.72%) |
Apr 15, 2019 | 140.81 | 141.80 | 139.38 | 141.69 | 329,029 | +1.34(+0.96%) |
Apr 12, 2019 | 139.01 | 140.40 | 138.50 | 140.35 | 232,305 | +2.08(+1.51%) |
Apr 11, 2019 | 137.41 | 138.38 | 136.51 | 138.27 | 244,169 | +1.00(+0.73%) |
Apr 10, 2019 | 137.19 | 137.59 | 135.79 | 137.27 | 250,034 | +0.37(+0.27%) |
Apr 09, 2019 | 136.41 | 137.83 | 135.60 | 136.90 | 437,772 | -0.29(-0.21%) |
Apr 08, 2019 | 136.09 | 138.21 | 135.28 | 137.19 | 371,214 | +0.78(+0.57%) |
Apr 05, 2019 | 134.68 | 137.32 | 134.07 | 136.41 | 539,906 | +2.10(+1.56%) |
Apr 04, 2019 | 132.95 | 134.40 | 129.87 | 134.31 | 914,901 | +2.02(+1.53%) |
Apr 03, 2019 | 125.96 | 135.17 | 125.75 | 132.29 | 2,153,169 | +10.70(+8.80%) |
Apr 02, 2019 | 121.50 | 121.91 | 119.44 | 121.59 | 683,557 | +0.23(+0.19%) |
Apr 01, 2019 | 119.22 | 121.56 | 118.76 | 121.37 | 421,090 | +3.58(+3.04%) |
Mar 29, 2019 | 118.49 | 119.16 | 116.98 | 117.79 | 387,073 | +0.52(+0.44%) |
Mar 28, 2019 | 117.57 | 118.46 | 113.99 | 117.27 | 555,102 | +0.27(+0.23%) |
Mar 27, 2019 | 116.22 | 117.94 | 116.22 | 117.00 | 437,367 | +0.39(+0.34%) |
Mar 26, 2019 | 116.87 | 118.56 | 115.68 | 116.61 | 409,074 | +0.32(+0.28%) |
Mar 25, 2019 | 116.48 | 117.61 | 115.70 | 116.28 | 387,734 | -0.46(-0.39%) |
Mar 22, 2019 | 120.36 | 121.55 | 116.57 | 116.75 | 285,593 | -4.14(-3.43%) |
Mar 21, 2019 | 120.72 | 123.28 | 119.30 | 120.89 | 553,135 | +0.15(+0.12%) |
Mar 20, 2019 | 124.82 | 124.82 | 119.08 | 120.74 | 584,486 | -5.40(-4.28%) |
Mar 19, 2019 | 128.68 | 129.05 | 125.47 | 126.14 | 414,865 | -2.18(-1.70%) |
Mar 18, 2019 | 128.18 | 129.37 | 127.27 | 128.32 | 358,692 | -0.01(-0.01%) |
Mar 15, 2019 | 129.23 | 130.08 | 128.06 | 128.33 | 435,267 | -0.63(-0.49%) |
Mar 14, 2019 | 129.42 | 129.82 | 128.47 | 128.96 | 179,381 | -0.92(-0.71%) |
Mar 13, 2019 | 129.19 | 131.12 | 128.61 | 129.88 | 309,726 | +1.33(+1.04%) |
Mar 12, 2019 | 128.34 | 129.19 | 127.47 | 128.54 | 193,811 | +0.51(+0.40%) |
Mar 11, 2019 | 126.62 | 128.22 | 125.80 | 128.03 | 403,795 | +1.51(+1.19%) |
Mar 08, 2019 | 128.28 | 128.73 | 126.24 | 126.52 | 318,706 | -3.39(-2.61%) |
Mar 07, 2019 | 128.96 | 130.29 | 126.86 | 129.91 | 356,822 | +0.77(+0.59%) |
Mar 06, 2019 | 130.91 | 131.12 | 128.76 | 129.14 | 351,769 | +1.65(+1.29%) |
Mar 05, 2019 | 129.89 | 129.90 | 127.41 | 127.49 | 320,620 | -2.55(-1.96%) |
Mar 04, 2019 | 130.13 | 131.48 | 128.99 | 130.04 | 427,267 | +0.22(+0.17%) |