Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 130.50 | 131.28 | 127.29 | 128.95 | 174,700 | -3.58(-2.70%) |
May 30, 2019 | 132.98 | 134.68 | 131.67 | 132.53 | 149,154 | +0.00(+0.00%) |
May 29, 2019 | 135.20 | 135.31 | 129.76 | 132.53 | 215,156 | -3.59(-2.64%) |
May 28, 2019 | 138.59 | 140.75 | 136.07 | 136.12 | 191,275 | -2.31(-1.67%) |
May 24, 2019 | 140.00 | 141.07 | 138.01 | 138.43 | 111,500 | -0.44(-0.32%) |
May 23, 2019 | 141.02 | 142.09 | 137.88 | 138.87 | 173,576 | -3.73(-2.62%) |
May 22, 2019 | 146.31 | 146.97 | 141.41 | 142.60 | 147,071 | -4.21(-2.87%) |
May 21, 2019 | 146.87 | 148.72 | 146.26 | 146.81 | 191,068 | +1.54(+1.06%) |
May 20, 2019 | 141.69 | 147.44 | 140.51 | 145.27 | 210,182 | +2.93(+2.06%) |
May 17, 2019 | 144.36 | 145.28 | 142.01 | 142.34 | 164,200 | -3.18(-2.19%) |
May 16, 2019 | 142.60 | 147.28 | 142.60 | 145.52 | 250,907 | +3.84(+2.71%) |
May 15, 2019 | 138.76 | 142.17 | 137.96 | 141.68 | 180,481 | +2.82(+2.03%) |
May 14, 2019 | 138.50 | 140.46 | 137.28 | 138.86 | 255,469 | +1.17(+0.85%) |
May 13, 2019 | 137.64 | 139.40 | 136.41 | 137.69 | 213,115 | -3.42(-2.42%) |
May 10, 2019 | 142.77 | 143.42 | 137.58 | 141.11 | 173,000 | -1.85(-1.29%) |
May 09, 2019 | 142.80 | 144.13 | 141.02 | 142.96 | 206,657 | -0.81(-0.56%) |
May 08, 2019 | 145.69 | 146.62 | 143.41 | 143.77 | 212,474 | -1.44(-0.99%) |
May 07, 2019 | 150.79 | 151.37 | 143.61 | 145.21 | 247,055 | -6.70(-4.41%) |
May 06, 2019 | 146.99 | 154.08 | 146.99 | 151.91 | 528,882 | +1.15(+0.76%) |
May 03, 2019 | 145.26 | 151.98 | 145.05 | 150.76 | 350,300 | +7.09(+4.93%) |
May 02, 2019 | 150.71 | 159.41 | 140.41 | 143.67 | 684,036 | -7.61(-5.03%) |
May 01, 2019 | 147.14 | 154.20 | 146.73 | 151.28 | 488,947 | +4.59(+3.13%) |
Apr 30, 2019 | 155.00 | 156.38 | 144.01 | 146.69 | 625,911 | -8.06(-5.21%) |
Apr 29, 2019 | 155.40 | 156.06 | 152.85 | 154.75 | 330,128 | -0.35(-0.23%) |
Apr 26, 2019 | 152.99 | 155.17 | 151.41 | 155.10 | 177,900 | +2.46(+1.61%) |
Apr 25, 2019 | 157.00 | 157.00 | 151.65 | 152.64 | 215,163 | -4.44(-2.83%) |
Apr 24, 2019 | 153.47 | 157.37 | 152.40 | 157.08 | 286,304 | +4.14(+2.71%) |
Apr 23, 2019 | 147.82 | 154.07 | 146.91 | 152.94 | 337,012 | +5.39(+3.65%) |
Apr 22, 2019 | 144.76 | 147.61 | 144.52 | 147.55 | 298,117 | +3.78(+2.63%) |
Apr 18, 2019 | 144.00 | 145.27 | 142.26 | 143.77 | 286,300 | -0.13(-0.09%) |
Apr 17, 2019 | 140.51 | 144.29 | 139.32 | 143.90 | 357,131 | +4.00(+2.86%) |
Apr 16, 2019 | 137.89 | 140.27 | 137.27 | 139.90 | 197,109 | +2.28(+1.66%) |
Apr 15, 2019 | 136.68 | 139.74 | 136.15 | 137.62 | 154,241 | +1.13(+0.83%) |
Apr 12, 2019 | 138.63 | 138.63 | 134.49 | 136.49 | 134,800 | -1.25(-0.91%) |
Apr 11, 2019 | 139.86 | 139.86 | 136.03 | 137.74 | 172,391 | -1.61(-1.16%) |
Apr 10, 2019 | 136.37 | 139.96 | 136.01 | 139.35 | 235,996 | +3.59(+2.64%) |
Apr 09, 2019 | 137.32 | 139.50 | 135.29 | 135.76 | 260,665 | -2.01(-1.46%) |
Apr 08, 2019 | 133.26 | 138.02 | 132.95 | 137.77 | 256,737 | +4.39(+3.29%) |
Apr 05, 2019 | 131.10 | 134.97 | 130.26 | 133.38 | 191,900 | +2.28(+1.74%) |
Apr 04, 2019 | 127.42 | 131.38 | 126.90 | 131.10 | 156,770 | +3.81(+2.99%) |
Apr 03, 2019 | 130.48 | 130.93 | 126.89 | 127.29 | 278,870 | -2.28(-1.76%) |
Apr 02, 2019 | 131.39 | 131.56 | 128.63 | 129.57 | 223,442 | -1.38(-1.05%) |
Apr 01, 2019 | 128.27 | 131.06 | 127.57 | 130.95 | 186,445 | +3.40(+2.67%) |
Mar 29, 2019 | 128.80 | 129.50 | 126.70 | 127.55 | 145,200 | -0.31(-0.24%) |
Mar 28, 2019 | 129.28 | 131.25 | 127.41 | 127.86 | 132,500 | -1.20(-0.93%) |
Mar 27, 2019 | 133.00 | 133.00 | 127.19 | 129.06 | 274,009 | -3.36(-2.54%) |
Mar 26, 2019 | 131.20 | 133.25 | 129.59 | 132.42 | 212,531 | +2.27(+1.74%) |
Mar 25, 2019 | 125.83 | 131.19 | 125.48 | 130.15 | 205,104 | +4.51(+3.59%) |
Mar 22, 2019 | 131.52 | 132.17 | 123.43 | 125.64 | 213,000 | -6.27(-4.75%) |
Mar 21, 2019 | 131.98 | 133.77 | 130.40 | 131.91 | 184,032 | +0.13(+0.10%) |
Mar 20, 2019 | 134.62 | 134.97 | 130.98 | 131.78 | 143,581 | -3.30(-2.44%) |
Mar 19, 2019 | 135.81 | 137.05 | 133.24 | 135.08 | 193,365 | -0.28(-0.21%) |
Mar 18, 2019 | 136.17 | 136.17 | 131.94 | 135.36 | 203,429 | -0.95(-0.70%) |
Mar 15, 2019 | 133.31 | 137.13 | 133.06 | 136.31 | 294,500 | +3.37(+2.53%) |
Mar 14, 2019 | 135.91 | 136.69 | 132.61 | 132.94 | 172,660 | -2.95(-2.17%) |
Mar 13, 2019 | 136.07 | 137.00 | 134.08 | 135.89 | 150,724 | +0.27(+0.20%) |
Mar 12, 2019 | 135.37 | 136.40 | 132.78 | 135.62 | 197,436 | +0.27(+0.20%) |
Mar 11, 2019 | 131.56 | 135.48 | 131.19 | 135.35 | 193,630 | +3.88(+2.95%) |
Mar 08, 2019 | 128.30 | 132.20 | 125.85 | 131.47 | 193,900 | +2.21(+1.71%) |
Mar 07, 2019 | 130.56 | 134.46 | 128.69 | 129.26 | 208,056 | -0.81(-0.62%) |
Mar 06, 2019 | 133.22 | 133.74 | 129.20 | 130.07 | 176,821 | -2.71(-2.04%) |
Mar 05, 2019 | 128.87 | 133.63 | 128.46 | 132.78 | 305,124 | +4.07(+3.16%) |
Mar 04, 2019 | 127.73 | 131.98 | 127.48 | 128.71 | 335,838 | +2.11(+1.67%) |