Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 148.71 | 148.90 | 143.02 | 143.60 | 143,600 | -4.45(-3.01%) |
May 30, 2019 | 150.24 | 152.54 | 145.17 | 148.05 | 115,779 | -2.31(-1.54%) |
May 29, 2019 | 150.13 | 154.13 | 149.26 | 150.36 | 157,073 | -0.58(-0.38%) |
May 28, 2019 | 156.48 | 156.48 | 150.01 | 150.94 | 174,718 | -5.37(-3.44%) |
May 24, 2019 | 145.71 | 161.87 | 145.71 | 156.31 | 315,500 | +20.21(+14.85%) |
May 23, 2019 | 131.21 | 136.82 | 131.21 | 136.10 | 210,824 | +3.10(+2.33%) |
May 22, 2019 | 128.36 | 134.05 | 128.36 | 133.00 | 211,734 | +3.00(+2.31%) |
May 21, 2019 | 124.78 | 130.11 | 124.11 | 130.00 | 168,682 | +6.18(+4.99%) |
May 20, 2019 | 120.55 | 129.00 | 119.50 | 123.82 | 130,444 | +2.13(+1.75%) |
May 17, 2019 | 123.86 | 124.61 | 121.46 | 121.69 | 121,000 | -3.07(-2.46%) |
May 16, 2019 | 122.07 | 126.00 | 120.82 | 124.76 | 106,517 | +3.50(+2.89%) |
May 15, 2019 | 119.50 | 121.50 | 118.20 | 121.26 | 157,996 | +0.72(+0.60%) |
May 14, 2019 | 119.32 | 121.37 | 116.90 | 120.54 | 84,999 | +2.69(+2.28%) |
May 13, 2019 | 119.48 | 120.08 | 116.46 | 117.85 | 74,285 | -3.57(-2.94%) |
May 10, 2019 | 121.61 | 122.04 | 118.79 | 121.42 | 77,100 | -0.41(-0.34%) |
May 09, 2019 | 119.50 | 122.23 | 117.15 | 121.83 | 85,012 | +1.34(+1.11%) |
May 08, 2019 | 124.95 | 125.95 | 120.48 | 120.49 | 95,494 | -5.97(-4.72%) |
May 07, 2019 | 123.28 | 127.42 | 119.64 | 126.46 | 124,680 | +1.95(+1.57%) |
May 06, 2019 | 123.36 | 125.09 | 122.72 | 124.51 | 72,051 | -0.93(-0.74%) |
May 03, 2019 | 126.66 | 127.56 | 125.01 | 125.44 | 82,000 | +0.01(+0.01%) |
May 02, 2019 | 126.06 | 128.35 | 124.74 | 125.43 | 44,197 | -0.43(-0.34%) |
May 01, 2019 | 125.39 | 130.14 | 124.98 | 125.86 | 111,141 | +1.09(+0.87%) |
Apr 30, 2019 | 123.39 | 125.07 | 122.00 | 124.77 | 81,297 | +1.14(+0.92%) |
Apr 29, 2019 | 122.94 | 126.02 | 122.70 | 123.63 | 79,570 | +0.99(+0.81%) |
Apr 26, 2019 | 123.12 | 123.12 | 120.96 | 122.64 | 81,400 | -0.41(-0.33%) |
Apr 25, 2019 | 126.48 | 126.48 | 121.92 | 123.05 | 92,494 | -4.03(-3.17%) |
Apr 24, 2019 | 126.52 | 127.48 | 125.09 | 127.08 | 37,802 | +0.36(+0.28%) |
Apr 23, 2019 | 123.71 | 127.06 | 123.71 | 126.72 | 60,824 | +3.17(+2.57%) |
Apr 22, 2019 | 127.37 | 127.37 | 123.28 | 123.55 | 76,422 | -4.44(-3.47%) |
Apr 18, 2019 | 126.41 | 129.33 | 125.54 | 127.99 | 52,800 | +0.89(+0.70%) |
Apr 17, 2019 | 129.35 | 130.57 | 124.44 | 127.10 | 95,709 | -1.45(-1.13%) |
Apr 16, 2019 | 126.38 | 128.98 | 126.38 | 128.55 | 72,116 | +2.86(+2.28%) |
Apr 15, 2019 | 127.11 | 128.09 | 124.95 | 125.69 | 88,699 | -1.17(-0.92%) |
Apr 12, 2019 | 130.31 | 130.31 | 126.69 | 126.86 | 70,500 | -2.44(-1.89%) |
Apr 11, 2019 | 129.44 | 130.19 | 128.18 | 129.30 | 60,126 | +0.58(+0.45%) |
Apr 10, 2019 | 124.18 | 128.86 | 124.18 | 128.72 | 89,560 | +4.53(+3.65%) |
Apr 09, 2019 | 129.39 | 130.18 | 124.05 | 124.19 | 68,552 | -5.52(-4.26%) |
Apr 08, 2019 | 128.39 | 129.97 | 127.61 | 129.71 | 94,926 | +1.00(+0.78%) |
Apr 05, 2019 | 129.51 | 130.01 | 127.95 | 128.71 | 145,000 | -0.27(-0.21%) |
Apr 04, 2019 | 125.12 | 129.23 | 125.12 | 128.98 | 100,388 | +3.58(+2.85%) |
Apr 03, 2019 | 121.05 | 126.05 | 120.00 | 125.40 | 159,490 | +5.97(+5.00%) |
Apr 02, 2019 | 119.26 | 120.09 | 118.11 | 119.43 | 89,287 | -0.32(-0.27%) |
Apr 01, 2019 | 117.83 | 121.15 | 117.81 | 119.75 | 156,923 | +2.22(+1.89%) |
Mar 29, 2019 | 118.15 | 120.03 | 116.60 | 117.53 | 131,700 | +0.28(+0.24%) |
Mar 28, 2019 | 118.36 | 119.00 | 115.00 | 117.25 | 84,369 | -1.09(-0.92%) |
Mar 27, 2019 | 117.30 | 119.42 | 116.29 | 118.34 | 91,697 | +1.13(+0.96%) |
Mar 26, 2019 | 117.40 | 119.67 | 115.45 | 117.21 | 67,951 | +0.69(+0.59%) |
Mar 25, 2019 | 113.56 | 118.95 | 113.56 | 116.52 | 157,528 | +2.22(+1.94%) |
Mar 22, 2019 | 116.00 | 117.31 | 112.72 | 114.30 | 80,900 | -2.38(-2.04%) |
Mar 21, 2019 | 115.30 | 120.32 | 115.30 | 116.68 | 75,538 | +1.21(+1.05%) |
Mar 20, 2019 | 115.63 | 118.36 | 112.00 | 115.47 | 97,538 | -0.28(-0.24%) |
Mar 19, 2019 | 120.85 | 121.25 | 115.36 | 115.75 | 69,139 | -4.60(-3.82%) |
Mar 18, 2019 | 117.35 | 120.47 | 116.85 | 120.35 | 101,080 | +2.98(+2.54%) |
Mar 15, 2019 | 121.52 | 124.85 | 117.36 | 117.37 | 313,900 | -3.79(-3.13%) |
Mar 14, 2019 | 123.38 | 125.00 | 120.61 | 121.16 | 71,328 | -2.21(-1.79%) |
Mar 13, 2019 | 125.66 | 126.34 | 123.32 | 123.37 | 88,759 | -0.63(-0.51%) |
Mar 12, 2019 | 127.29 | 129.36 | 123.68 | 124.00 | 56,013 | -2.83(-2.23%) |
Mar 11, 2019 | 124.06 | 128.66 | 124.06 | 126.83 | 96,906 | +2.26(+1.81%) |
Mar 08, 2019 | 126.07 | 128.15 | 123.93 | 124.57 | 57,500 | -2.24(-1.77%) |
Mar 07, 2019 | 126.47 | 128.73 | 126.20 | 126.81 | 82,744 | +0.39(+0.31%) |
Mar 06, 2019 | 131.24 | 132.96 | 126.42 | 126.42 | 73,270 | -4.47(-3.42%) |
Mar 05, 2019 | 136.84 | 136.84 | 130.67 | 130.89 | 63,451 | -5.86(-4.29%) |
Mar 04, 2019 | 137.87 | 139.33 | 136.50 | 136.75 | 72,717 | -1.00(-0.73%) |