Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.00 | 107.10 | 100.80 | 105.70 | 3,981 | +0.70(+0.67%) |
May 30, 2019 | 98.70 | 107.10 | 98.70 | 105.00 | 3,770 | +4.20(+4.17%) |
May 29, 2019 | 105.00 | 105.70 | 93.31 | 100.80 | 6,738 | -3.50(-3.36%) |
May 28, 2019 | 105.70 | 108.50 | 102.20 | 104.30 | 4,289 | -0.70(-0.67%) |
May 24, 2019 | 107.10 | 112.00 | 104.30 | 105.00 | 6,785 | -0.70(-0.66%) |
May 23, 2019 | 113.40 | 113.40 | 105.00 | 105.70 | 5,643 | -7.70(-6.79%) |
May 22, 2019 | 112.00 | 114.80 | 107.10 | 113.40 | 2,319 | +1.40(+1.25%) |
May 21, 2019 | 112.00 | 118.99 | 105.00 | 112.00 | 13,952 | -15.40(-12.09%) |
May 20, 2019 | 131.60 | 131.60 | 115.50 | 127.40 | 12,268 | -5.60(-4.21%) |
May 17, 2019 | 128.80 | 134.40 | 128.10 | 133.00 | 2,638 | +4.20(+3.26%) |
May 16, 2019 | 130.90 | 132.30 | 128.10 | 128.80 | 5,220 | -3.50(-2.65%) |
May 15, 2019 | 134.40 | 136.23 | 131.60 | 132.30 | 2,298 | -4.20(-3.08%) |
May 14, 2019 | 131.60 | 136.50 | 128.10 | 136.50 | 3,362 | +6.30(+4.84%) |
May 13, 2019 | 133.00 | 137.20 | 129.50 | 130.20 | 3,968 | -7.00(-5.10%) |
May 10, 2019 | 144.20 | 145.60 | 129.51 | 137.20 | 10,580 | -14.00(-9.26%) |
May 09, 2019 | 157.50 | 162.40 | 149.10 | 151.20 | 5,394 | -4.90(-3.14%) |
May 08, 2019 | 145.60 | 156.10 | 144.20 | 156.10 | 7,826 | +10.50(+7.21%) |
May 07, 2019 | 141.40 | 146.30 | 139.30 | 145.60 | 2,564 | +3.50(+2.46%) |
May 06, 2019 | 147.70 | 147.70 | 141.40 | 142.10 | 4,047 | -2.80(-1.93%) |
May 03, 2019 | 142.80 | 147.70 | 141.40 | 144.90 | 3,378 | +0.00(+0.00%) |
May 02, 2019 | 146.30 | 146.30 | 141.40 | 144.90 | 1,731 | -2.10(-1.43%) |
May 01, 2019 | 144.20 | 147.70 | 140.00 | 147.00 | 4,160 | +3.50(+2.44%) |
Apr 30, 2019 | 144.90 | 146.69 | 141.40 | 143.50 | 2,934 | -0.70(-0.49%) |
Apr 29, 2019 | 143.50 | 148.40 | 141.40 | 144.20 | 3,165 | +0.70(+0.49%) |
Apr 26, 2019 | 141.40 | 145.60 | 138.07 | 143.50 | 4,565 | +2.10(+1.49%) |
Apr 25, 2019 | 138.60 | 141.40 | 133.00 | 141.40 | 7,520 | +3.50(+2.54%) |
Apr 24, 2019 | 133.00 | 142.80 | 130.90 | 137.90 | 4,702 | +5.60(+4.23%) |
Apr 23, 2019 | 133.70 | 134.65 | 130.90 | 132.30 | 4,900 | -3.50(-2.58%) |
Apr 22, 2019 | 134.40 | 136.50 | 133.00 | 135.80 | 2,909 | +1.40(+1.04%) |
Apr 18, 2019 | 134.40 | 136.50 | 133.00 | 134.40 | 3,842 | +0.70(+0.52%) |
Apr 17, 2019 | 136.50 | 140.00 | 133.70 | 133.70 | 3,213 | -4.90(-3.54%) |
Apr 16, 2019 | 139.30 | 141.40 | 135.10 | 138.60 | 2,799 | +0.00(+0.00%) |
Apr 15, 2019 | 140.00 | 142.10 | 133.70 | 138.60 | 2,948 | -1.40(-1.00%) |
Apr 12, 2019 | 142.80 | 144.20 | 135.21 | 140.00 | 5,857 | -4.20(-2.91%) |
Apr 11, 2019 | 135.10 | 150.50 | 133.70 | 144.20 | 6,667 | +9.80(+7.29%) |
Apr 10, 2019 | 139.30 | 140.00 | 130.20 | 134.40 | 9,830 | -4.90(-3.52%) |
Apr 09, 2019 | 141.40 | 141.40 | 138.60 | 139.30 | 3,962 | -0.70(-0.50%) |
Apr 08, 2019 | 140.00 | 142.80 | 138.60 | 140.00 | 4,032 | +0.00(+0.00%) |
Apr 05, 2019 | 144.90 | 147.00 | 140.00 | 140.00 | 6,570 | -4.90(-3.38%) |
Apr 04, 2019 | 142.80 | 147.00 | 142.80 | 144.90 | 2,181 | +0.70(+0.49%) |
Apr 03, 2019 | 148.40 | 150.50 | 142.80 | 144.20 | 3,552 | -3.50(-2.37%) |
Apr 02, 2019 | 147.70 | 149.80 | 141.40 | 147.70 | 7,516 | +0.70(+0.48%) |
Apr 01, 2019 | 149.10 | 150.50 | 146.30 | 147.00 | 3,020 | -0.70(-0.47%) |
Mar 29, 2019 | 148.40 | 150.50 | 144.90 | 147.70 | 2,142 | +0.70(+0.48%) |
Mar 28, 2019 | 142.80 | 156.80 | 142.80 | 147.00 | 7,453 | +5.60(+3.96%) |
Mar 27, 2019 | 144.20 | 144.90 | 140.70 | 141.40 | 5,289 | -2.10(-1.46%) |
Mar 26, 2019 | 144.20 | 148.40 | 142.80 | 143.50 | 8,742 | -1.40(-0.97%) |
Mar 25, 2019 | 147.70 | 148.40 | 138.60 | 144.90 | 11,894 | -4.90(-3.27%) |
Mar 22, 2019 | 157.50 | 157.50 | 149.80 | 149.80 | 6,170 | -8.40(-5.31%) |
Mar 21, 2019 | 162.40 | 162.40 | 153.30 | 158.20 | 6,659 | -4.20(-2.59%) |
Mar 20, 2019 | 163.10 | 165.90 | 157.50 | 162.40 | 8,242 | +0.70(+0.43%) |
Mar 19, 2019 | 163.10 | 165.20 | 151.90 | 161.70 | 17,472 | -5.60(-3.35%) |
Mar 18, 2019 | 182.00 | 188.30 | 164.50 | 167.30 | 16,615 | -22.40(-11.81%) |
Mar 15, 2019 | 203.00 | 205.10 | 182.00 | 189.70 | 16,124 | -7.70(-3.90%) |
Mar 14, 2019 | 200.90 | 200.90 | 192.50 | 197.40 | 6,999 | +0.70(+0.36%) |
Mar 13, 2019 | 201.60 | 201.60 | 193.90 | 196.70 | 3,806 | -2.80(-1.40%) |
Mar 12, 2019 | 201.60 | 201.60 | 196.00 | 199.50 | 2,654 | -2.10(-1.04%) |
Mar 11, 2019 | 189.00 | 201.60 | 186.90 | 201.60 | 2,650 | +11.20(+5.88%) |
Mar 08, 2019 | 189.00 | 193.90 | 180.60 | 190.40 | 4,470 | +2.10(+1.12%) |
Mar 07, 2019 | 189.00 | 193.20 | 185.50 | 188.30 | 3,371 | -1.40(-0.74%) |
Mar 06, 2019 | 193.20 | 196.70 | 189.00 | 189.70 | 4,140 | -9.80(-4.91%) |
Mar 05, 2019 | 193.20 | 201.60 | 189.00 | 199.50 | 4,603 | +7.00(+3.64%) |
Mar 04, 2019 | 201.60 | 205.80 | 192.50 | 192.50 | 6,167 | -10.50(-5.17%) |