Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.96 | 116.66 | 113.19 | 113.99 | 2,777,900 | -3.61(-3.07%) |
May 30, 2019 | 119.96 | 120.20 | 117.11 | 117.60 | 1,554,982 | -1.17(-0.99%) |
May 29, 2019 | 120.50 | 121.99 | 117.89 | 118.77 | 2,510,395 | -3.42(-2.80%) |
May 28, 2019 | 120.09 | 124.98 | 120.07 | 122.19 | 3,805,722 | +2.89(+2.42%) |
May 24, 2019 | 125.79 | 129.50 | 115.62 | 119.30 | 11,667,800 | -9.43(-7.33%) |
May 23, 2019 | 134.03 | 134.16 | 128.01 | 128.73 | 3,404,565 | -7.39(-5.43%) |
May 22, 2019 | 137.07 | 137.43 | 135.24 | 136.12 | 1,693,238 | -2.15(-1.55%) |
May 21, 2019 | 135.52 | 138.55 | 135.52 | 138.27 | 1,366,228 | +3.94(+2.93%) |
May 20, 2019 | 136.19 | 136.60 | 133.51 | 134.33 | 1,319,058 | -2.16(-1.58%) |
May 17, 2019 | 138.00 | 138.62 | 135.59 | 136.49 | 1,021,600 | -2.52(-1.81%) |
May 16, 2019 | 135.66 | 140.66 | 135.57 | 139.01 | 1,815,761 | +4.01(+2.97%) |
May 15, 2019 | 130.21 | 135.84 | 130.21 | 135.00 | 1,139,922 | +4.02(+3.07%) |
May 14, 2019 | 128.26 | 131.93 | 127.52 | 130.98 | 964,582 | +4.12(+3.25%) |
May 13, 2019 | 128.86 | 130.81 | 126.14 | 126.86 | 1,033,819 | -6.46(-4.85%) |
May 10, 2019 | 132.04 | 134.19 | 129.92 | 133.32 | 871,800 | +0.89(+0.67%) |
May 09, 2019 | 130.06 | 132.97 | 127.72 | 132.43 | 757,400 | +0.66(+0.50%) |
May 08, 2019 | 131.29 | 132.94 | 130.23 | 131.77 | 652,433 | +0.48(+0.37%) |
May 07, 2019 | 133.50 | 134.00 | 128.22 | 131.29 | 1,473,556 | -3.81(-2.82%) |
May 06, 2019 | 131.01 | 135.54 | 129.20 | 135.10 | 729,027 | -0.12(-0.09%) |
May 03, 2019 | 135.60 | 136.59 | 134.00 | 135.22 | 998,900 | +0.75(+0.56%) |
May 02, 2019 | 134.50 | 136.96 | 132.73 | 134.47 | 1,166,844 | -0.34(-0.25%) |
May 01, 2019 | 138.52 | 139.00 | 134.66 | 134.81 | 1,332,388 | -3.23(-2.34%) |
Apr 30, 2019 | 138.24 | 139.96 | 136.93 | 138.04 | 726,071 | -0.84(-0.60%) |
Apr 29, 2019 | 138.11 | 140.75 | 138.00 | 138.88 | 1,142,632 | +1.18(+0.86%) |
Apr 26, 2019 | 136.10 | 138.20 | 135.28 | 137.70 | 1,008,900 | +1.94(+1.43%) |
Apr 25, 2019 | 135.02 | 136.76 | 132.69 | 135.76 | 1,422,442 | +2.47(+1.85%) |
Apr 24, 2019 | 134.33 | 135.74 | 133.19 | 133.29 | 977,565 | -0.32(-0.24%) |
Apr 23, 2019 | 130.50 | 133.76 | 129.64 | 133.61 | 1,714,434 | +3.61(+2.78%) |
Apr 22, 2019 | 127.89 | 130.37 | 127.30 | 130.00 | 1,294,059 | +1.92(+1.50%) |
Apr 18, 2019 | 128.80 | 129.58 | 125.25 | 128.08 | 1,264,800 | -0.83(-0.64%) |
Apr 17, 2019 | 134.59 | 134.79 | 128.20 | 128.91 | 1,560,179 | -4.61(-3.45%) |
Apr 16, 2019 | 135.78 | 137.25 | 132.35 | 133.52 | 1,253,752 | -1.16(-0.86%) |
Apr 15, 2019 | 135.02 | 136.49 | 132.74 | 134.68 | 961,087 | -0.26(-0.19%) |
Apr 12, 2019 | 135.90 | 135.90 | 133.94 | 134.94 | 1,008,200 | -0.44(-0.33%) |
Apr 11, 2019 | 133.62 | 135.77 | 133.22 | 135.38 | 1,356,042 | +1.46(+1.09%) |
Apr 10, 2019 | 130.32 | 134.32 | 130.21 | 133.92 | 1,467,292 | +4.23(+3.26%) |
Apr 09, 2019 | 128.69 | 130.02 | 128.17 | 129.69 | 1,169,206 | +0.06(+0.05%) |
Apr 08, 2019 | 128.74 | 129.70 | 125.90 | 129.63 | 972,556 | +0.93(+0.72%) |
Apr 05, 2019 | 126.08 | 129.08 | 126.07 | 128.70 | 1,548,700 | +2.75(+2.18%) |
Apr 04, 2019 | 129.00 | 130.16 | 122.95 | 125.95 | 1,686,748 | -2.92(-2.27%) |
Apr 03, 2019 | 128.61 | 129.91 | 127.25 | 128.87 | 1,081,795 | +1.14(+0.89%) |
Apr 02, 2019 | 126.84 | 127.82 | 125.48 | 127.73 | 1,471,715 | +0.89(+0.70%) |
Apr 01, 2019 | 126.30 | 128.88 | 124.53 | 126.84 | 1,458,760 | +2.24(+1.80%) |
Mar 29, 2019 | 123.20 | 125.56 | 122.33 | 124.60 | 2,405,300 | +2.77(+2.27%) |
Mar 28, 2019 | 120.50 | 122.33 | 119.50 | 121.83 | 1,210,005 | +1.34(+1.11%) |
Mar 27, 2019 | 124.20 | 124.61 | 118.83 | 120.49 | 1,614,261 | -3.79(-3.05%) |
Mar 26, 2019 | 125.91 | 126.00 | 123.50 | 124.28 | 1,233,141 | +0.74(+0.60%) |
Mar 25, 2019 | 125.00 | 125.39 | 122.01 | 123.54 | 2,112,848 | -2.14(-1.70%) |
Mar 22, 2019 | 132.22 | 132.28 | 124.55 | 125.68 | 2,298,500 | -6.79(-5.13%) |
Mar 21, 2019 | 129.50 | 132.50 | 129.50 | 132.47 | 1,288,990 | +2.48(+1.91%) |
Mar 20, 2019 | 129.50 | 131.00 | 127.66 | 129.99 | 1,186,169 | +0.44(+0.34%) |
Mar 19, 2019 | 129.69 | 130.38 | 128.58 | 129.55 | 1,681,720 | +0.97(+0.75%) |
Mar 18, 2019 | 127.33 | 129.90 | 127.33 | 128.58 | 1,744,094 | +1.26(+0.99%) |
Mar 15, 2019 | 126.50 | 127.98 | 126.12 | 127.32 | 1,937,900 | +0.90(+0.71%) |
Mar 14, 2019 | 125.40 | 128.38 | 124.43 | 126.42 | 2,031,056 | +2.17(+1.75%) |
Mar 13, 2019 | 124.49 | 126.34 | 124.07 | 124.25 | 1,461,772 | -0.54(-0.43%) |
Mar 12, 2019 | 126.75 | 126.78 | 124.63 | 124.79 | 1,786,288 | -1.02(-0.81%) |
Mar 11, 2019 | 123.00 | 125.84 | 122.99 | 125.81 | 2,154,441 | +3.38(+2.76%) |
Mar 08, 2019 | 121.21 | 123.72 | 119.51 | 122.43 | 1,871,600 | -0.90(-0.73%) |
Mar 07, 2019 | 122.50 | 125.47 | 122.09 | 123.33 | 2,488,036 | +0.62(+0.51%) |
Mar 06, 2019 | 125.00 | 126.69 | 121.81 | 122.71 | 2,127,451 | -2.60(-2.07%) |
Mar 05, 2019 | 127.22 | 128.00 | 123.87 | 125.31 | 2,539,400 | -2.60(-2.03%) |
Mar 04, 2019 | 134.44 | 134.97 | 124.35 | 127.91 | 4,967,310 | -6.74(-5.01%) |