Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 102.50 | 103.30 | 96.40 | 98.50 | 51,180 | -5.15(-4.97%) |
May 30, 2019 | 107.15 | 109.50 | 102.70 | 103.65 | 68,562 | -7.95(-7.12%) |
May 29, 2019 | 109.55 | 112.65 | 107.10 | 111.60 | 26,677 | +0.35(+0.31%) |
May 28, 2019 | 114.50 | 115.85 | 110.20 | 111.25 | 36,870 | -2.10(-1.85%) |
May 24, 2019 | 114.25 | 114.25 | 109.10 | 113.35 | 33,240 | -0.05(-0.04%) |
May 23, 2019 | 115.70 | 116.35 | 107.50 | 113.40 | 50,283 | -4.10(-3.49%) |
May 22, 2019 | 137.50 | 141.24 | 116.70 | 117.50 | 42,299 | -7.35(-5.89%) |
May 21, 2019 | 123.45 | 129.40 | 123.20 | 124.85 | 14,554 | +2.30(+1.88%) |
May 20, 2019 | 126.15 | 126.49 | 121.20 | 122.55 | 13,522 | -5.10(-4.00%) |
May 17, 2019 | 130.15 | 132.30 | 126.70 | 127.65 | 16,700 | -4.50(-3.41%) |
May 16, 2019 | 129.75 | 132.65 | 129.10 | 132.15 | 18,200 | +2.75(+2.13%) |
May 15, 2019 | 126.70 | 130.00 | 125.25 | 129.40 | 13,057 | +0.95(+0.74%) |
May 14, 2019 | 124.75 | 128.65 | 124.75 | 128.45 | 18,997 | +5.15(+4.18%) |
May 13, 2019 | 126.20 | 129.00 | 121.75 | 123.30 | 14,398 | -5.60(-4.34%) |
May 10, 2019 | 129.00 | 129.45 | 126.60 | 128.90 | 15,440 | -0.65(-0.50%) |
May 09, 2019 | 130.10 | 131.25 | 127.90 | 129.55 | 11,471 | -1.85(-1.41%) |
May 08, 2019 | 132.95 | 134.60 | 130.40 | 131.40 | 22,155 | -1.80(-1.35%) |
May 07, 2019 | 133.95 | 134.95 | 132.00 | 133.20 | 15,042 | -3.35(-2.45%) |
May 06, 2019 | 133.85 | 136.60 | 133.70 | 136.55 | 27,369 | +0.35(+0.26%) |
May 03, 2019 | 135.15 | 137.95 | 131.30 | 136.20 | 13,000 | +1.95(+1.45%) |
May 02, 2019 | 137.55 | 139.60 | 133.00 | 134.25 | 18,489 | -3.95(-2.86%) |
May 01, 2019 | 140.55 | 142.00 | 137.60 | 138.20 | 41,417 | -2.05(-1.46%) |
Apr 30, 2019 | 142.65 | 142.65 | 136.00 | 140.25 | 27,187 | -1.55(-1.09%) |
Apr 29, 2019 | 140.40 | 143.56 | 140.40 | 141.80 | 13,484 | +0.45(+0.32%) |
Apr 26, 2019 | 135.55 | 141.85 | 133.55 | 141.35 | 12,580 | +5.25(+3.86%) |
Apr 25, 2019 | 139.60 | 139.60 | 134.70 | 136.10 | 21,654 | -4.50(-3.20%) |
Apr 24, 2019 | 146.55 | 146.75 | 139.30 | 140.60 | 15,719 | -6.45(-4.39%) |
Apr 23, 2019 | 146.00 | 147.50 | 145.10 | 147.05 | 12,160 | +0.85(+0.58%) |
Apr 22, 2019 | 138.65 | 146.50 | 137.40 | 146.20 | 28,368 | +7.75(+5.60%) |
Apr 18, 2019 | 143.65 | 145.00 | 138.40 | 138.45 | 15,220 | -5.20(-3.62%) |
Apr 17, 2019 | 143.55 | 145.00 | 141.80 | 143.65 | 17,893 | +0.80(+0.56%) |
Apr 16, 2019 | 144.85 | 145.35 | 142.70 | 142.85 | 34,614 | -2.05(-1.41%) |
Apr 15, 2019 | 141.80 | 145.60 | 141.80 | 144.90 | 34,030 | +2.10(+1.47%) |
Apr 12, 2019 | 142.85 | 144.15 | 141.15 | 142.80 | 21,200 | +1.50(+1.06%) |
Apr 11, 2019 | 141.00 | 142.35 | 138.28 | 141.30 | 16,350 | -0.65(-0.46%) |
Apr 10, 2019 | 137.25 | 143.50 | 136.10 | 141.95 | 32,151 | +4.80(+3.50%) |
Apr 09, 2019 | 137.50 | 139.95 | 134.45 | 137.15 | 21,267 | -1.35(-0.97%) |
Apr 08, 2019 | 133.45 | 139.35 | 131.23 | 138.50 | 24,338 | +4.90(+3.67%) |
Apr 05, 2019 | 134.00 | 135.00 | 129.80 | 133.60 | 29,860 | -0.55(-0.41%) |
Apr 04, 2019 | 129.10 | 134.65 | 127.69 | 134.15 | 26,647 | +5.90(+4.60%) |
Apr 03, 2019 | 132.40 | 134.95 | 126.30 | 128.25 | 27,676 | -0.05(-0.04%) |
Apr 02, 2019 | 131.10 | 133.30 | 128.10 | 128.30 | 12,379 | -3.60(-2.73%) |
Apr 01, 2019 | 126.60 | 132.50 | 126.60 | 131.90 | 23,723 | +6.20(+4.93%) |
Mar 29, 2019 | 127.50 | 129.50 | 123.30 | 125.70 | 26,760 | -0.20(-0.16%) |
Mar 28, 2019 | 124.55 | 127.90 | 122.58 | 125.90 | 25,129 | +0.00(+0.00%) |
Mar 27, 2019 | 128.50 | 131.25 | 122.60 | 125.90 | 14,992 | -2.60(-2.02%) |
Mar 26, 2019 | 129.10 | 134.50 | 127.10 | 128.50 | 16,576 | +0.55(+0.43%) |
Mar 25, 2019 | 123.85 | 128.15 | 121.00 | 127.95 | 19,531 | +3.70(+2.98%) |
Mar 22, 2019 | 131.35 | 132.65 | 123.90 | 124.25 | 21,880 | -8.70(-6.54%) |
Mar 21, 2019 | 133.70 | 134.65 | 131.50 | 132.95 | 28,929 | +1.80(+1.37%) |
Mar 20, 2019 | 127.50 | 133.85 | 123.95 | 131.15 | 27,900 | +3.55(+2.78%) |
Mar 19, 2019 | 124.20 | 130.65 | 123.55 | 127.60 | 28,523 | +4.20(+3.40%) |
Mar 18, 2019 | 123.25 | 125.00 | 121.30 | 123.40 | 57,421 | +0.15(+0.12%) |
Mar 15, 2019 | 123.40 | 126.55 | 122.70 | 123.25 | 70,820 | -0.25(-0.20%) |
Mar 14, 2019 | 128.05 | 130.05 | 122.90 | 123.50 | 33,537 | -6.00(-4.63%) |
Mar 13, 2019 | 129.75 | 130.40 | 121.35 | 129.50 | 42,138 | +0.40(+0.31%) |
Mar 12, 2019 | 126.15 | 136.06 | 125.47 | 129.10 | 55,404 | +5.10(+4.11%) |
Mar 11, 2019 | 118.60 | 127.75 | 118.20 | 124.00 | 33,540 | +6.50(+5.53%) |
Mar 08, 2019 | 113.80 | 119.08 | 111.90 | 117.50 | 45,860 | +2.60(+2.26%) |
Mar 07, 2019 | 121.70 | 123.83 | 114.55 | 114.90 | 51,641 | -7.60(-6.20%) |
Mar 06, 2019 | 125.15 | 125.90 | 118.75 | 122.50 | 28,229 | -2.90(-2.31%) |
Mar 05, 2019 | 130.90 | 132.25 | 124.85 | 125.40 | 26,278 | -5.50(-4.20%) |
Mar 04, 2019 | 131.65 | 134.80 | 127.35 | 130.90 | 29,298 | +0.15(+0.11%) |