Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 135.77 | 139.73 | 132.52 | 133.61 | 417,600 | -3.81(-2.77%) |
May 30, 2019 | 135.14 | 137.43 | 134.72 | 137.42 | 202,679 | +2.48(+1.84%) |
May 29, 2019 | 135.00 | 136.28 | 132.87 | 134.94 | 214,466 | -0.06(-0.04%) |
May 28, 2019 | 134.20 | 137.05 | 134.20 | 135.00 | 380,940 | +0.94(+0.70%) |
May 24, 2019 | 138.39 | 139.03 | 133.87 | 134.06 | 147,600 | -3.72(-2.70%) |
May 23, 2019 | 137.23 | 138.14 | 135.21 | 137.78 | 408,628 | -0.79(-0.57%) |
May 22, 2019 | 136.86 | 139.07 | 136.54 | 138.57 | 137,787 | +1.61(+1.18%) |
May 21, 2019 | 137.92 | 138.07 | 134.94 | 136.96 | 420,156 | -0.76(-0.55%) |
May 20, 2019 | 137.82 | 139.78 | 136.71 | 137.72 | 210,136 | +0.47(+0.34%) |
May 17, 2019 | 136.63 | 139.29 | 136.14 | 137.25 | 200,100 | +0.05(+0.04%) |
May 16, 2019 | 136.74 | 138.11 | 136.74 | 137.20 | 148,249 | +0.38(+0.28%) |
May 15, 2019 | 136.14 | 136.90 | 134.35 | 136.82 | 207,769 | +0.09(+0.07%) |
May 14, 2019 | 137.42 | 138.00 | 135.11 | 136.73 | 307,100 | -0.56(-0.41%) |
May 13, 2019 | 137.78 | 138.05 | 136.39 | 137.29 | 448,628 | -2.39(-1.71%) |
May 10, 2019 | 139.14 | 140.08 | 135.99 | 139.68 | 191,200 | +0.41(+0.29%) |
May 09, 2019 | 139.28 | 140.91 | 137.39 | 139.27 | 213,779 | -0.63(-0.45%) |
May 08, 2019 | 137.83 | 140.67 | 137.02 | 139.90 | 336,159 | -0.60(-0.43%) |
May 07, 2019 | 142.26 | 142.26 | 138.59 | 140.50 | 374,001 | -2.19(-1.53%) |
May 06, 2019 | 142.49 | 143.75 | 141.12 | 142.69 | 271,493 | -1.82(-1.26%) |
May 03, 2019 | 143.98 | 145.22 | 141.38 | 144.51 | 166,700 | +1.00(+0.70%) |
May 02, 2019 | 141.05 | 143.58 | 139.15 | 143.51 | 320,836 | +2.49(+1.77%) |
May 01, 2019 | 144.14 | 144.14 | 140.01 | 141.02 | 385,586 | -2.98(-2.07%) |
Apr 30, 2019 | 143.77 | 144.37 | 140.88 | 144.00 | 587,684 | -0.85(-0.59%) |
Apr 29, 2019 | 141.67 | 145.08 | 139.92 | 144.85 | 697,947 | +4.56(+3.25%) |
Apr 26, 2019 | 125.00 | 142.00 | 125.00 | 140.29 | 965,100 | +24.93(+21.61%) |
Apr 25, 2019 | 117.04 | 117.99 | 114.62 | 115.36 | 248,560 | -2.18(-1.85%) |
Apr 24, 2019 | 116.60 | 117.89 | 116.24 | 117.54 | 240,769 | +0.94(+0.81%) |
Apr 23, 2019 | 113.98 | 116.97 | 113.90 | 116.60 | 216,989 | +2.97(+2.61%) |
Apr 22, 2019 | 116.19 | 116.87 | 112.56 | 113.63 | 169,982 | -2.87(-2.46%) |
Apr 18, 2019 | 116.77 | 117.67 | 116.40 | 116.50 | 130,300 | +0.00(+0.00%) |
Apr 17, 2019 | 117.05 | 117.89 | 116.22 | 116.50 | 134,527 | -0.24(-0.21%) |
Apr 16, 2019 | 118.44 | 118.44 | 116.51 | 116.74 | 130,458 | -1.52(-1.29%) |
Apr 15, 2019 | 118.49 | 120.59 | 117.97 | 118.26 | 274,546 | -0.11(-0.09%) |
Apr 12, 2019 | 118.63 | 119.37 | 117.82 | 118.37 | 190,900 | +0.13(+0.11%) |
Apr 11, 2019 | 118.71 | 119.92 | 117.86 | 118.24 | 244,474 | -0.51(-0.43%) |
Apr 10, 2019 | 115.18 | 119.93 | 115.12 | 118.75 | 573,542 | +3.71(+3.22%) |
Apr 09, 2019 | 115.69 | 115.69 | 114.00 | 115.04 | 286,727 | -0.96(-0.83%) |
Apr 08, 2019 | 114.14 | 116.30 | 114.14 | 116.00 | 355,153 | +1.47(+1.28%) |
Apr 05, 2019 | 112.50 | 114.68 | 112.19 | 114.53 | 244,500 | +2.15(+1.91%) |
Apr 04, 2019 | 111.13 | 112.89 | 111.01 | 112.38 | 177,730 | +1.37(+1.23%) |
Apr 03, 2019 | 112.58 | 112.58 | 108.31 | 111.01 | 412,367 | -0.99(-0.88%) |
Apr 02, 2019 | 116.70 | 116.70 | 111.97 | 112.00 | 179,446 | -4.64(-3.98%) |
Apr 01, 2019 | 116.56 | 116.89 | 115.30 | 116.64 | 189,859 | +0.68(+0.59%) |
Mar 29, 2019 | 116.54 | 116.90 | 112.94 | 115.96 | 277,100 | -0.30(-0.26%) |
Mar 28, 2019 | 116.18 | 116.56 | 115.31 | 116.26 | 126,677 | +0.37(+0.32%) |
Mar 27, 2019 | 114.86 | 116.29 | 113.98 | 115.89 | 155,082 | +0.81(+0.70%) |
Mar 26, 2019 | 113.90 | 115.31 | 112.94 | 115.08 | 142,072 | +1.80(+1.59%) |
Mar 25, 2019 | 112.80 | 114.36 | 112.00 | 113.28 | 155,618 | +0.20(+0.18%) |
Mar 22, 2019 | 114.40 | 115.72 | 112.76 | 113.08 | 280,500 | -1.79(-1.56%) |
Mar 21, 2019 | 113.96 | 116.42 | 113.96 | 114.87 | 217,591 | +0.45(+0.39%) |
Mar 20, 2019 | 114.31 | 115.76 | 113.35 | 114.42 | 228,790 | +0.44(+0.39%) |
Mar 19, 2019 | 115.99 | 115.99 | 113.66 | 113.98 | 210,518 | -1.89(-1.63%) |
Mar 18, 2019 | 115.64 | 117.13 | 114.57 | 115.87 | 288,377 | +0.55(+0.48%) |
Mar 15, 2019 | 113.75 | 115.43 | 112.93 | 115.32 | 647,400 | +1.77(+1.56%) |
Mar 14, 2019 | 112.17 | 114.60 | 111.81 | 113.55 | 255,295 | +1.44(+1.28%) |
Mar 13, 2019 | 111.10 | 112.95 | 110.47 | 112.11 | 242,429 | +1.39(+1.26%) |
Mar 12, 2019 | 111.99 | 112.48 | 110.66 | 110.72 | 176,544 | -1.25(-1.12%) |
Mar 11, 2019 | 111.00 | 112.77 | 110.31 | 111.97 | 295,743 | +1.47(+1.33%) |
Mar 08, 2019 | 109.00 | 110.97 | 108.75 | 110.50 | 199,300 | +1.17(+1.07%) |
Mar 07, 2019 | 109.77 | 110.57 | 109.06 | 109.33 | 137,167 | -0.29(-0.26%) |
Mar 06, 2019 | 110.85 | 111.53 | 109.48 | 109.62 | 141,248 | -1.23(-1.11%) |
Mar 05, 2019 | 111.68 | 111.83 | 110.14 | 110.85 | 270,171 | -0.84(-0.75%) |
Mar 04, 2019 | 112.00 | 113.51 | 110.92 | 111.69 | 681,730 | -0.11(-0.10%) |