Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 111.31 | 113.75 | 109.72 | 112.25 | 153,631 | -0.28(-0.25%) |
May 30, 2019 | 113.00 | 116.09 | 111.59 | 112.53 | 173,076 | -0.47(-0.41%) |
May 29, 2019 | 116.47 | 117.31 | 112.53 | 113.00 | 196,569 | -4.12(-3.52%) |
May 28, 2019 | 118.90 | 120.03 | 116.65 | 117.12 | 143,720 | -1.78(-1.50%) |
May 24, 2019 | 121.81 | 122.37 | 118.53 | 118.90 | 116,458 | -2.44(-2.01%) |
May 23, 2019 | 121.62 | 121.81 | 118.81 | 121.34 | 222,374 | -0.84(-0.69%) |
May 22, 2019 | 123.68 | 124.90 | 122.09 | 122.18 | 104,932 | -1.59(-1.29%) |
May 21, 2019 | 122.65 | 124.90 | 122.09 | 123.78 | 187,036 | +1.97(+1.61%) |
May 20, 2019 | 123.59 | 123.87 | 120.87 | 121.81 | 216,880 | -1.22(-0.99%) |
May 17, 2019 | 124.81 | 126.96 | 122.84 | 123.03 | 212,640 | -2.53(-2.02%) |
May 16, 2019 | 127.15 | 128.09 | 124.90 | 125.56 | 191,382 | -1.69(-1.33%) |
May 15, 2019 | 125.09 | 128.55 | 124.75 | 127.24 | 174,008 | +0.75(+0.59%) |
May 14, 2019 | 125.46 | 127.90 | 125.20 | 126.49 | 167,499 | +1.97(+1.58%) |
May 13, 2019 | 126.77 | 128.84 | 122.32 | 124.53 | 249,265 | -4.97(-3.84%) |
May 10, 2019 | 127.24 | 130.52 | 124.48 | 129.49 | 240,687 | +1.78(+1.39%) |
May 09, 2019 | 129.21 | 130.24 | 122.00 | 127.71 | 629,392 | -9.56(-6.96%) |
May 08, 2019 | 139.70 | 140.27 | 136.52 | 137.27 | 186,231 | -3.00(-2.14%) |
May 07, 2019 | 139.42 | 142.61 | 138.86 | 140.27 | 165,004 | +0.94(+0.67%) |
May 06, 2019 | 134.83 | 140.55 | 133.99 | 139.33 | 165,624 | +2.62(+1.92%) |
May 03, 2019 | 139.33 | 140.17 | 135.68 | 136.71 | 189,256 | -1.03(-0.75%) |
May 02, 2019 | 137.64 | 138.67 | 134.27 | 137.74 | 111,305 | -0.09(-0.07%) |
May 01, 2019 | 141.95 | 143.36 | 137.74 | 137.83 | 201,041 | -4.22(-2.97%) |
Apr 30, 2019 | 144.39 | 144.58 | 139.42 | 142.05 | 177,574 | -3.19(-2.19%) |
Apr 29, 2019 | 148.60 | 149.54 | 143.17 | 145.23 | 275,664 | +0.94(+0.65%) |
Apr 26, 2019 | 144.20 | 146.64 | 143.55 | 144.29 | 126,138 | +0.94(+0.65%) |
Apr 25, 2019 | 144.67 | 145.61 | 141.11 | 143.36 | 136,477 | -1.31(-0.91%) |
Apr 24, 2019 | 143.08 | 145.79 | 141.30 | 144.67 | 136,434 | +1.78(+1.25%) |
Apr 23, 2019 | 143.17 | 143.55 | 139.33 | 142.89 | 195,796 | -0.09(-0.07%) |
Apr 22, 2019 | 149.45 | 149.45 | 142.33 | 142.98 | 248,047 | -7.40(-4.92%) |
Apr 18, 2019 | 155.35 | 155.35 | 149.35 | 150.39 | 126,256 | -5.06(-3.25%) |
Apr 17, 2019 | 155.35 | 159.90 | 153.20 | 155.44 | 218,979 | +0.00(+0.00%) |
Apr 16, 2019 | 154.60 | 156.48 | 152.35 | 155.44 | 179,202 | +0.84(+0.55%) |
Apr 15, 2019 | 154.04 | 155.26 | 150.39 | 154.60 | 191,076 | +0.66(+0.43%) |
Apr 12, 2019 | 149.92 | 154.21 | 149.07 | 153.95 | 156,726 | +2.90(+1.92%) |
Apr 11, 2019 | 151.23 | 152.92 | 150.01 | 151.04 | 98,713 | -0.28(-0.19%) |
Apr 10, 2019 | 151.42 | 152.17 | 149.64 | 151.32 | 99,021 | +0.00(+0.00%) |
Apr 09, 2019 | 150.85 | 153.57 | 149.07 | 151.32 | 123,572 | -1.50(-0.98%) |
Apr 08, 2019 | 143.83 | 157.41 | 143.55 | 152.82 | 386,286 | +12.46(+8.88%) |
Apr 05, 2019 | 140.64 | 141.67 | 138.77 | 140.36 | 105,327 | -0.28(-0.20%) |
Apr 04, 2019 | 137.74 | 140.83 | 137.08 | 140.64 | 178,520 | +3.75(+2.74%) |
Apr 03, 2019 | 139.14 | 139.80 | 136.13 | 136.89 | 124,575 | -1.59(-1.15%) |
Apr 02, 2019 | 140.55 | 140.55 | 136.99 | 138.49 | 126,963 | -1.97(-1.40%) |
Apr 01, 2019 | 140.08 | 141.86 | 139.05 | 140.45 | 115,972 | +1.31(+0.94%) |
Mar 29, 2019 | 138.77 | 140.08 | 137.83 | 139.14 | 80,161 | +0.75(+0.54%) |
Mar 28, 2019 | 138.67 | 140.08 | 136.89 | 138.39 | 133,477 | -0.66(-0.47%) |
Mar 27, 2019 | 139.89 | 141.20 | 136.61 | 139.05 | 136,011 | -0.94(-0.67%) |
Mar 26, 2019 | 144.95 | 145.79 | 137.74 | 139.99 | 183,052 | -3.37(-2.35%) |
Mar 25, 2019 | 140.92 | 146.12 | 140.64 | 143.36 | 144,262 | +2.25(+1.59%) |
Mar 22, 2019 | 143.83 | 145.14 | 140.92 | 141.11 | 121,218 | -3.37(-2.33%) |
Mar 21, 2019 | 140.08 | 146.08 | 140.08 | 144.48 | 166,701 | +4.31(+3.07%) |
Mar 20, 2019 | 137.83 | 141.95 | 137.64 | 140.17 | 139,051 | +1.97(+1.42%) |
Mar 19, 2019 | 141.58 | 142.70 | 136.99 | 138.21 | 121,324 | -2.34(-1.67%) |
Mar 18, 2019 | 135.58 | 140.83 | 134.74 | 140.55 | 345,702 | +4.69(+3.45%) |
Mar 15, 2019 | 135.58 | 138.06 | 135.11 | 135.86 | 187,965 | +0.19(+0.14%) |
Mar 14, 2019 | 135.77 | 136.89 | 132.58 | 135.68 | 116,700 | +0.47(+0.35%) |
Mar 13, 2019 | 134.46 | 138.21 | 133.71 | 135.21 | 136,971 | +0.09(+0.07%) |
Mar 12, 2019 | 137.92 | 138.11 | 134.64 | 135.11 | 108,493 | -2.16(-1.57%) |
Mar 11, 2019 | 138.39 | 140.92 | 136.33 | 137.27 | 144,918 | -0.66(-0.48%) |
Mar 08, 2019 | 135.86 | 138.11 | 134.55 | 137.92 | 92,563 | +1.12(+0.82%) |
Mar 07, 2019 | 139.85 | 140.40 | 135.69 | 136.80 | 124,304 | -3.05(-2.18%) |
Mar 06, 2019 | 144.47 | 145.58 | 139.29 | 139.85 | 169,954 | -4.53(-3.14%) |
Mar 05, 2019 | 144.66 | 146.88 | 140.96 | 144.38 | 228,549 | +1.11(+0.77%) |
Mar 04, 2019 | 148.91 | 149.28 | 139.20 | 143.27 | 374,407 | -4.62(-3.12%) |