Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 111.50 | 112.07 | 108.88 | 109.09 | 1,204,803 | -6.62(-5.72%) |
May 30, 2019 | 117.59 | 119.07 | 115.30 | 115.71 | 440,285 | -1.60(-1.37%) |
May 29, 2019 | 117.57 | 118.27 | 114.79 | 117.31 | 478,172 | -1.82(-1.53%) |
May 28, 2019 | 116.30 | 119.47 | 116.28 | 119.14 | 887,445 | +3.80(+3.29%) |
May 24, 2019 | 116.53 | 117.26 | 114.74 | 115.34 | 790,290 | -0.17(-0.15%) |
May 23, 2019 | 115.84 | 115.84 | 113.30 | 115.52 | 648,457 | -1.59(-1.35%) |
May 22, 2019 | 120.08 | 120.98 | 116.54 | 117.10 | 639,674 | -3.54(-2.93%) |
May 21, 2019 | 120.10 | 121.36 | 119.30 | 120.64 | 806,291 | +0.34(+0.28%) |
May 20, 2019 | 121.29 | 122.69 | 119.94 | 120.30 | 922,858 | -2.57(-2.09%) |
May 17, 2019 | 122.10 | 124.79 | 121.88 | 122.87 | 488,053 | -0.15(-0.12%) |
May 16, 2019 | 124.70 | 125.31 | 122.78 | 123.01 | 492,740 | -1.92(-1.54%) |
May 15, 2019 | 123.27 | 126.18 | 121.04 | 124.94 | 694,559 | -0.10(-0.08%) |
May 14, 2019 | 124.09 | 126.17 | 123.90 | 125.04 | 800,243 | +1.57(+1.27%) |
May 13, 2019 | 126.64 | 126.64 | 122.45 | 123.47 | 825,007 | -5.14(-4.00%) |
May 10, 2019 | 126.30 | 128.91 | 123.90 | 128.61 | 1,040,154 | +1.42(+1.12%) |
May 09, 2019 | 125.57 | 127.39 | 123.54 | 127.19 | 1,035,227 | -1.83(-1.42%) |
May 08, 2019 | 130.00 | 130.34 | 128.82 | 129.03 | 543,770 | -0.53(-0.41%) |
May 07, 2019 | 130.16 | 131.10 | 128.55 | 129.56 | 517,305 | -2.11(-1.60%) |
May 06, 2019 | 130.30 | 132.13 | 128.87 | 131.66 | 670,050 | -2.37(-1.76%) |
May 03, 2019 | 133.01 | 134.37 | 132.66 | 134.03 | 519,695 | +1.28(+0.97%) |
May 02, 2019 | 129.97 | 133.21 | 129.39 | 132.75 | 686,581 | +2.10(+1.61%) |
May 01, 2019 | 131.44 | 131.96 | 130.19 | 130.65 | 908,064 | -0.41(-0.31%) |
Apr 30, 2019 | 129.82 | 131.75 | 128.62 | 131.06 | 622,544 | -0.27(-0.20%) |
Apr 29, 2019 | 131.36 | 133.15 | 130.64 | 131.32 | 796,656 | -1.37(-1.03%) |
Apr 26, 2019 | 132.92 | 135.12 | 130.24 | 132.69 | 1,444,847 | -1.73(-1.29%) |
Apr 25, 2019 | 139.57 | 139.60 | 134.10 | 134.42 | 997,507 | -5.91(-4.21%) |
Apr 24, 2019 | 141.90 | 142.67 | 140.27 | 140.33 | 637,950 | -1.79(-1.26%) |
Apr 23, 2019 | 141.89 | 142.62 | 140.64 | 142.12 | 654,044 | +0.09(+0.06%) |
Apr 22, 2019 | 144.07 | 145.68 | 141.95 | 142.03 | 447,307 | -2.62(-1.81%) |
Apr 18, 2019 | 144.67 | 145.19 | 143.33 | 144.65 | 427,278 | +0.33(+0.23%) |
Apr 17, 2019 | 144.63 | 145.85 | 143.84 | 144.32 | 555,667 | +1.26(+0.88%) |
Apr 16, 2019 | 143.10 | 144.13 | 142.17 | 143.06 | 468,746 | -0.18(-0.13%) |
Apr 15, 2019 | 144.35 | 145.42 | 142.83 | 143.25 | 476,882 | -1.37(-0.94%) |
Apr 12, 2019 | 143.97 | 145.41 | 143.28 | 144.61 | 441,790 | +2.49(+1.75%) |
Apr 11, 2019 | 142.29 | 142.35 | 140.31 | 142.12 | 465,861 | +0.02(+0.01%) |
Apr 10, 2019 | 139.45 | 142.79 | 139.45 | 142.10 | 671,861 | +2.80(+2.01%) |
Apr 09, 2019 | 139.18 | 140.01 | 138.06 | 139.31 | 645,187 | -0.62(-0.45%) |
Apr 08, 2019 | 137.47 | 140.20 | 136.87 | 139.93 | 449,515 | +2.39(+1.74%) |
Apr 05, 2019 | 137.18 | 138.32 | 136.32 | 137.54 | 460,229 | +0.39(+0.29%) |
Apr 04, 2019 | 135.36 | 138.16 | 134.99 | 137.15 | 559,027 | +2.16(+1.60%) |
Apr 03, 2019 | 132.22 | 136.50 | 131.61 | 134.98 | 1,018,501 | +4.94(+3.80%) |
Apr 02, 2019 | 129.64 | 131.04 | 128.98 | 130.04 | 629,055 | +0.82(+0.64%) |
Apr 01, 2019 | 126.42 | 130.50 | 126.07 | 129.22 | 719,598 | +4.84(+3.89%) |
Mar 29, 2019 | 125.44 | 125.44 | 124.19 | 124.38 | 744,245 | +0.90(+0.73%) |
Mar 28, 2019 | 122.23 | 125.80 | 122.23 | 123.48 | 636,162 | +1.74(+1.43%) |
Mar 27, 2019 | 123.07 | 123.89 | 121.24 | 121.74 | 565,217 | -0.94(-0.76%) |
Mar 26, 2019 | 122.78 | 124.33 | 121.79 | 122.67 | 560,173 | +0.20(+0.16%) |
Mar 25, 2019 | 121.43 | 123.65 | 120.69 | 122.47 | 1,058,009 | +1.38(+1.14%) |
Mar 22, 2019 | 123.46 | 124.27 | 120.74 | 121.09 | 779,161 | -3.46(-2.77%) |
Mar 21, 2019 | 123.20 | 125.80 | 122.35 | 124.54 | 685,007 | +0.73(+0.59%) |
Mar 20, 2019 | 126.25 | 126.40 | 122.88 | 123.81 | 1,113,434 | -3.34(-2.63%) |
Mar 19, 2019 | 127.85 | 130.13 | 126.89 | 127.16 | 986,221 | -2.73(-2.10%) |
Mar 18, 2019 | 130.73 | 131.29 | 128.73 | 129.89 | 656,922 | -0.42(-0.32%) |
Mar 15, 2019 | 129.58 | 131.00 | 129.19 | 130.31 | 1,028,261 | +1.50(+1.17%) |
Mar 14, 2019 | 131.81 | 132.92 | 128.51 | 128.81 | 773,827 | -3.63(-2.74%) |
Mar 13, 2019 | 134.32 | 135.23 | 132.36 | 132.43 | 698,883 | -1.42(-1.06%) |
Mar 12, 2019 | 135.13 | 135.86 | 133.75 | 133.85 | 619,763 | -1.05(-0.78%) |
Mar 11, 2019 | 132.90 | 135.94 | 132.53 | 134.91 | 565,099 | +2.01(+1.51%) |
Mar 08, 2019 | 132.50 | 134.28 | 131.98 | 132.90 | 655,211 | -0.91(-0.68%) |
Mar 07, 2019 | 134.63 | 134.81 | 132.36 | 133.81 | 780,335 | -1.27(-0.94%) |
Mar 06, 2019 | 139.07 | 139.84 | 134.97 | 135.08 | 491,570 | -3.57(-2.58%) |
Mar 05, 2019 | 139.61 | 139.77 | 137.55 | 138.66 | 551,585 | -0.66(-0.47%) |
Mar 04, 2019 | 140.45 | 141.02 | 138.06 | 139.32 | 481,011 | -0.61(-0.44%) |