Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 124.20 | 126.00 | 120.98 | 125.01 | 7,498 | -1.53(-1.21%) |
May 30, 2019 | 124.20 | 131.22 | 124.20 | 126.54 | 8,088 | +0.54(+0.43%) |
May 29, 2019 | 131.40 | 133.20 | 124.20 | 126.00 | 10,933 | -5.40(-4.11%) |
May 28, 2019 | 135.00 | 140.40 | 129.60 | 131.40 | 10,624 | -1.80(-1.35%) |
May 24, 2019 | 131.40 | 138.60 | 127.80 | 133.20 | 11,966 | +1.94(+1.48%) |
May 23, 2019 | 126.00 | 133.20 | 122.40 | 131.26 | 6,762 | +0.41(+0.32%) |
May 22, 2019 | 135.00 | 136.80 | 126.43 | 130.84 | 12,033 | -7.76(-5.60%) |
May 21, 2019 | 120.60 | 140.40 | 120.60 | 138.60 | 28,515 | +14.40(+11.59%) |
May 20, 2019 | 129.60 | 129.60 | 115.20 | 124.20 | 32,178 | -10.31(-7.67%) |
May 17, 2019 | 135.00 | 138.58 | 133.20 | 134.51 | 5,683 | -1.21(-0.89%) |
May 16, 2019 | 138.58 | 142.20 | 134.86 | 135.72 | 7,866 | -1.08(-0.79%) |
May 15, 2019 | 143.98 | 144.97 | 131.58 | 136.80 | 14,733 | -6.86(-4.77%) |
May 14, 2019 | 145.80 | 147.42 | 142.20 | 143.66 | 9,672 | +2.05(+1.45%) |
May 13, 2019 | 147.60 | 149.40 | 140.40 | 141.61 | 15,352 | -6.34(-4.28%) |
May 10, 2019 | 156.60 | 159.57 | 144.92 | 147.94 | 18,848 | -10.46(-6.60%) |
May 09, 2019 | 162.00 | 165.60 | 149.40 | 158.40 | 16,066 | -7.52(-4.53%) |
May 08, 2019 | 167.40 | 174.55 | 156.80 | 165.92 | 10,825 | -0.58(-0.35%) |
May 07, 2019 | 176.98 | 178.18 | 166.01 | 166.50 | 19,431 | -10.80(-6.09%) |
May 06, 2019 | 176.40 | 180.00 | 174.60 | 177.30 | 13,615 | -2.70(-1.50%) |
May 03, 2019 | 181.80 | 183.60 | 180.00 | 180.00 | 8,043 | -1.80(-0.99%) |
May 02, 2019 | 187.20 | 187.20 | 180.00 | 181.80 | 6,324 | -7.20(-3.81%) |
May 01, 2019 | 189.00 | 190.80 | 180.00 | 189.00 | 21,429 | +3.60(+1.94%) |
Apr 30, 2019 | 189.00 | 194.40 | 180.00 | 185.40 | 31,640 | -1.80(-0.96%) |
Apr 29, 2019 | 190.80 | 196.20 | 183.60 | 187.20 | 19,731 | -1.80(-0.95%) |
Apr 26, 2019 | 180.00 | 194.40 | 178.20 | 189.00 | 22,498 | +9.00(+5.00%) |
Apr 25, 2019 | 180.00 | 180.00 | 174.96 | 180.00 | 7,549 | +1.49(+0.84%) |
Apr 24, 2019 | 178.20 | 180.00 | 171.27 | 178.51 | 9,833 | +3.47(+1.98%) |
Apr 23, 2019 | 181.80 | 183.60 | 174.60 | 175.03 | 12,333 | -4.97(-2.76%) |
Apr 22, 2019 | 180.00 | 181.80 | 179.12 | 180.00 | 4,434 | +0.00(+0.00%) |
Apr 18, 2019 | 180.00 | 183.60 | 171.20 | 180.00 | 13,106 | -1.80(-0.99%) |
Apr 17, 2019 | 180.00 | 183.60 | 176.40 | 181.80 | 8,675 | +1.80(+1.00%) |
Apr 16, 2019 | 187.20 | 187.20 | 176.40 | 180.00 | 14,817 | -7.20(-3.85%) |
Apr 15, 2019 | 196.20 | 198.00 | 180.00 | 187.20 | 13,201 | -10.80(-5.45%) |
Apr 12, 2019 | 198.00 | 199.80 | 192.60 | 198.00 | 6,035 | +1.80(+0.92%) |
Apr 11, 2019 | 194.40 | 205.20 | 194.40 | 196.20 | 6,775 | -3.60(-1.80%) |
Apr 10, 2019 | 205.20 | 205.20 | 192.60 | 199.80 | 12,193 | -7.20(-3.48%) |
Apr 09, 2019 | 208.80 | 223.20 | 199.80 | 207.00 | 26,047 | +1.80(+0.88%) |
Apr 08, 2019 | 196.20 | 210.60 | 194.40 | 205.20 | 28,168 | +10.80(+5.56%) |
Apr 05, 2019 | 185.40 | 198.00 | 183.60 | 194.40 | 16,245 | +10.80(+5.88%) |
Apr 04, 2019 | 187.20 | 192.60 | 181.80 | 183.60 | 16,506 | -3.60(-1.92%) |
Apr 03, 2019 | 205.20 | 207.00 | 183.60 | 187.20 | 54,210 | +12.60(+7.22%) |
Apr 02, 2019 | 178.20 | 178.20 | 172.80 | 174.60 | 17,645 | -2.79(-1.57%) |
Apr 01, 2019 | 176.40 | 181.80 | 172.98 | 177.39 | 18,889 | +0.99(+0.56%) |
Mar 29, 2019 | 178.20 | 178.34 | 171.00 | 176.40 | 11,507 | +1.87(+1.07%) |
Mar 28, 2019 | 169.20 | 181.80 | 169.20 | 174.53 | 20,623 | +5.96(+3.53%) |
Mar 27, 2019 | 173.68 | 176.40 | 165.51 | 168.57 | 15,325 | -5.85(-3.35%) |
Mar 26, 2019 | 163.80 | 180.00 | 163.80 | 174.42 | 26,258 | +13.18(+8.17%) |
Mar 25, 2019 | 173.07 | 173.70 | 161.24 | 161.24 | 21,277 | -10.01(-5.84%) |
Mar 22, 2019 | 181.80 | 183.60 | 169.65 | 171.25 | 16,178 | -12.35(-6.73%) |
Mar 21, 2019 | 183.60 | 187.20 | 179.12 | 183.60 | 8,540 | -1.80(-0.97%) |
Mar 20, 2019 | 190.80 | 190.80 | 180.00 | 185.40 | 10,653 | -3.60(-1.90%) |
Mar 19, 2019 | 185.40 | 192.60 | 185.40 | 189.00 | 9,975 | +3.60(+1.94%) |
Mar 18, 2019 | 181.80 | 192.60 | 181.80 | 185.40 | 17,717 | -1.80(-0.96%) |
Mar 15, 2019 | 178.20 | 187.20 | 176.40 | 187.20 | 18,712 | +9.13(+5.12%) |
Mar 14, 2019 | 183.60 | 185.40 | 176.22 | 178.07 | 14,289 | -5.53(-3.01%) |
Mar 13, 2019 | 180.00 | 183.60 | 174.60 | 183.60 | 19,993 | +6.34(+3.57%) |
Mar 12, 2019 | 181.80 | 185.40 | 173.30 | 177.26 | 17,972 | -4.54(-2.50%) |
Mar 11, 2019 | 174.60 | 183.60 | 171.00 | 181.80 | 22,815 | +9.00(+5.21%) |
Mar 08, 2019 | 176.40 | 180.00 | 167.40 | 172.80 | 24,319 | -7.20(-4.00%) |
Mar 07, 2019 | 183.60 | 185.40 | 176.40 | 180.00 | 24,673 | +1.80(+1.01%) |
Mar 06, 2019 | 185.40 | 190.80 | 176.40 | 178.20 | 29,041 | -3.60(-1.98%) |
Mar 05, 2019 | 169.20 | 192.60 | 167.40 | 181.80 | 39,223 | +12.60(+7.45%) |
Mar 04, 2019 | 198.00 | 198.00 | 167.40 | 169.20 | 37,133 | -25.20(-12.96%) |