Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 142.92 | 143.39 | 141.86 | 142.87 | 20,200 | -1.32(-0.92%) |
May 30, 2019 | 143.94 | 144.19 | 143.20 | 144.19 | 39,910 | +0.13(+0.09%) |
May 29, 2019 | 145.11 | 145.31 | 143.44 | 144.06 | 26,570 | -2.94(-2.00%) |
May 28, 2019 | 147.93 | 148.15 | 147.00 | 147.00 | 19,636 | +1.44(+0.99%) |
May 24, 2019 | 145.31 | 145.68 | 144.91 | 145.56 | 25,300 | +0.53(+0.37%) |
May 23, 2019 | 144.29 | 145.43 | 144.00 | 145.03 | 23,135 | -1.57(-1.07%) |
May 22, 2019 | 146.20 | 147.64 | 146.16 | 146.60 | 23,019 | +2.71(+1.88%) |
May 21, 2019 | 143.50 | 144.44 | 143.50 | 143.89 | 48,986 | +3.67(+2.62%) |
May 20, 2019 | 140.80 | 141.05 | 139.89 | 140.22 | 12,565 | -2.38(-1.67%) |
May 17, 2019 | 141.37 | 143.00 | 141.37 | 142.60 | 23,700 | +2.55(+1.82%) |
May 16, 2019 | 140.57 | 140.67 | 139.83 | 140.05 | 71,133 | -1.98(-1.39%) |
May 15, 2019 | 138.60 | 142.07 | 138.56 | 142.03 | 33,622 | +1.76(+1.25%) |
May 14, 2019 | 139.99 | 140.74 | 139.74 | 140.27 | 35,953 | +2.62(+1.90%) |
May 13, 2019 | 139.69 | 139.69 | 137.56 | 137.65 | 41,442 | -5.05(-3.54%) |
May 10, 2019 | 142.09 | 143.10 | 141.39 | 142.70 | 39,300 | +0.65(+0.46%) |
May 09, 2019 | 140.15 | 142.05 | 139.40 | 142.05 | 28,970 | -2.24(-1.55%) |
May 08, 2019 | 141.95 | 144.29 | 141.92 | 144.29 | 22,529 | +4.81(+3.45%) |
May 07, 2019 | 141.13 | 141.32 | 138.70 | 139.48 | 62,584 | -3.01(-2.11%) |
May 06, 2019 | 138.73 | 142.49 | 138.72 | 142.49 | 43,674 | +2.93(+2.10%) |
May 03, 2019 | 137.54 | 139.78 | 136.20 | 139.56 | 30,800 | +11.76(+9.20%) |
May 02, 2019 | 127.70 | 128.00 | 127.31 | 127.80 | 23,927 | +0.37(+0.29%) |
May 01, 2019 | 129.05 | 129.05 | 126.94 | 127.43 | 19,337 | -1.11(-0.86%) |
Apr 30, 2019 | 128.00 | 128.64 | 127.93 | 128.54 | 32,348 | +0.90(+0.71%) |
Apr 29, 2019 | 126.73 | 128.17 | 126.67 | 127.64 | 33,275 | -0.33(-0.25%) |
Apr 26, 2019 | 127.40 | 128.05 | 126.97 | 127.97 | 100,800 | +0.33(+0.25%) |
Apr 25, 2019 | 127.03 | 127.77 | 127.00 | 127.64 | 38,758 | -0.95(-0.74%) |
Apr 24, 2019 | 128.87 | 129.36 | 128.45 | 128.59 | 24,498 | -1.26(-0.97%) |
Apr 23, 2019 | 129.32 | 129.85 | 129.10 | 129.85 | 19,306 | -1.10(-0.84%) |
Apr 22, 2019 | 130.50 | 130.95 | 130.30 | 130.95 | 20,472 | +0.66(+0.51%) |
Apr 18, 2019 | 130.25 | 130.42 | 130.05 | 130.29 | 62,300 | +0.49(+0.38%) |
Apr 17, 2019 | 129.64 | 129.83 | 129.39 | 129.80 | 35,536 | +0.30(+0.23%) |
Apr 16, 2019 | 129.20 | 129.87 | 129.13 | 129.50 | 40,128 | +1.29(+1.01%) |
Apr 15, 2019 | 128.13 | 128.21 | 127.60 | 128.21 | 35,894 | +1.05(+0.83%) |
Apr 12, 2019 | 127.48 | 127.68 | 127.01 | 127.16 | 25,500 | +0.40(+0.32%) |
Apr 11, 2019 | 127.32 | 127.32 | 126.49 | 126.76 | 17,684 | -1.03(-0.81%) |
Apr 10, 2019 | 126.79 | 127.79 | 126.78 | 127.79 | 24,254 | +1.39(+1.10%) |
Apr 09, 2019 | 126.79 | 127.29 | 126.30 | 126.40 | 53,194 | +0.00(+0.00%) |
Apr 08, 2019 | 127.18 | 127.18 | 126.25 | 126.40 | 28,718 | -1.39(-1.09%) |
Apr 05, 2019 | 126.98 | 127.82 | 126.94 | 127.79 | 47,900 | +0.59(+0.46%) |
Apr 04, 2019 | 125.65 | 127.31 | 125.52 | 127.20 | 118,733 | +1.55(+1.23%) |
Apr 03, 2019 | 125.39 | 125.94 | 125.30 | 125.66 | 38,563 | +1.12(+0.90%) |
Apr 02, 2019 | 123.84 | 124.68 | 123.82 | 124.53 | 23,175 | +1.53(+1.24%) |
Apr 01, 2019 | 122.78 | 123.38 | 122.52 | 123.00 | 18,026 | +1.15(+0.94%) |
Mar 29, 2019 | 121.94 | 122.42 | 121.48 | 121.85 | 28,300 | +1.07(+0.89%) |
Mar 28, 2019 | 121.13 | 121.25 | 120.47 | 120.78 | 19,443 | +0.08(+0.07%) |
Mar 27, 2019 | 121.23 | 121.28 | 120.22 | 120.70 | 26,340 | -0.11(-0.09%) |
Mar 26, 2019 | 121.16 | 121.19 | 120.47 | 120.81 | 21,771 | +0.49(+0.40%) |
Mar 25, 2019 | 120.13 | 120.64 | 119.77 | 120.32 | 19,626 | +1.76(+1.48%) |
Mar 22, 2019 | 118.79 | 119.47 | 117.91 | 118.56 | 59,400 | -0.25(-0.21%) |
Mar 21, 2019 | 118.78 | 119.05 | 118.09 | 118.81 | 15,704 | -1.11(-0.93%) |
Mar 20, 2019 | 120.00 | 120.64 | 119.10 | 119.92 | 33,143 | +0.82(+0.69%) |
Mar 19, 2019 | 120.50 | 120.55 | 118.75 | 119.10 | 31,252 | +1.01(+0.86%) |
Mar 18, 2019 | 117.50 | 118.19 | 116.99 | 118.09 | 24,065 | -2.32(-1.93%) |
Mar 15, 2019 | 120.27 | 120.80 | 119.70 | 120.41 | 24,600 | +0.06(+0.05%) |
Mar 14, 2019 | 119.23 | 120.94 | 119.23 | 120.34 | 29,895 | +4.33(+3.74%) |
Mar 13, 2019 | 115.13 | 116.81 | 114.90 | 116.01 | 66,226 | -3.33(-2.79%) |
Mar 12, 2019 | 119.31 | 119.99 | 117.50 | 119.34 | 36,299 | -0.55(-0.45%) |
Mar 11, 2019 | 118.98 | 120.00 | 118.74 | 119.89 | 25,104 | +1.20(+1.02%) |
Mar 08, 2019 | 117.97 | 118.70 | 117.84 | 118.68 | 33,900 | -1.98(-1.64%) |
Mar 07, 2019 | 122.10 | 122.10 | 120.46 | 120.66 | 45,765 | -2.49(-2.02%) |
Mar 06, 2019 | 123.59 | 123.65 | 123.00 | 123.15 | 21,840 | +0.64(+0.52%) |
Mar 05, 2019 | 122.40 | 122.68 | 122.11 | 122.52 | 30,878 | +0.28(+0.22%) |
Mar 04, 2019 | 123.55 | 123.55 | 121.72 | 122.24 | 33,511 | -0.93(-0.75%) |