Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 119.69 | 120.99 | 119.34 | 119.67 | 190,941 | -1.56(-1.29%) |
May 30, 2019 | 121.22 | 122.88 | 120.75 | 121.23 | 124,928 | +0.03(+0.02%) |
May 29, 2019 | 120.05 | 121.95 | 120.05 | 121.20 | 135,489 | +0.31(+0.26%) |
May 28, 2019 | 122.15 | 123.49 | 120.80 | 120.89 | 252,420 | -1.02(-0.84%) |
May 24, 2019 | 123.12 | 123.12 | 121.22 | 121.91 | 155,671 | -0.39(-0.32%) |
May 23, 2019 | 123.51 | 123.51 | 121.36 | 122.30 | 242,919 | -2.38(-1.90%) |
May 22, 2019 | 126.30 | 126.78 | 123.66 | 124.68 | 217,427 | -2.50(-1.97%) |
May 21, 2019 | 121.84 | 127.92 | 121.65 | 127.17 | 643,599 | +3.11(+2.50%) |
May 20, 2019 | 126.73 | 127.75 | 123.89 | 124.07 | 598,679 | -4.41(-3.43%) |
May 17, 2019 | 129.87 | 130.66 | 128.43 | 128.48 | 289,982 | -2.88(-2.19%) |
May 16, 2019 | 131.52 | 132.21 | 130.87 | 131.35 | 259,037 | +0.29(+0.23%) |
May 15, 2019 | 129.46 | 131.93 | 128.30 | 131.06 | 251,667 | +0.21(+0.16%) |
May 14, 2019 | 131.41 | 132.05 | 130.50 | 130.85 | 184,998 | -0.22(-0.17%) |
May 13, 2019 | 133.25 | 133.29 | 130.54 | 131.07 | 157,998 | -4.75(-3.50%) |
May 10, 2019 | 135.23 | 136.19 | 132.64 | 135.82 | 163,042 | -0.30(-0.22%) |
May 09, 2019 | 135.93 | 136.74 | 134.26 | 136.12 | 151,348 | -1.03(-0.75%) |
May 08, 2019 | 137.57 | 138.65 | 136.88 | 137.15 | 132,948 | -0.70(-0.51%) |
May 07, 2019 | 138.84 | 138.84 | 135.86 | 137.85 | 121,218 | -2.39(-1.71%) |
May 06, 2019 | 138.86 | 140.96 | 138.23 | 140.25 | 206,139 | -1.18(-0.83%) |
May 03, 2019 | 138.94 | 141.62 | 138.76 | 141.43 | 138,307 | +3.37(+2.44%) |
May 02, 2019 | 136.82 | 138.26 | 135.89 | 138.05 | 125,780 | +0.97(+0.71%) |
May 01, 2019 | 139.34 | 139.34 | 135.71 | 137.08 | 177,801 | -1.58(-1.14%) |
Apr 30, 2019 | 138.21 | 139.04 | 137.10 | 138.66 | 357,944 | -0.62(-0.44%) |
Apr 29, 2019 | 138.14 | 139.41 | 137.99 | 139.28 | 137,947 | +1.44(+1.05%) |
Apr 26, 2019 | 136.29 | 138.30 | 135.93 | 137.83 | 139,991 | +1.40(+1.02%) |
Apr 25, 2019 | 139.17 | 139.44 | 136.06 | 136.44 | 144,476 | -3.58(-2.56%) |
Apr 24, 2019 | 140.70 | 141.72 | 139.89 | 140.02 | 168,883 | -0.70(-0.50%) |
Apr 23, 2019 | 139.05 | 141.78 | 138.49 | 140.72 | 257,740 | +2.24(+1.62%) |
Apr 22, 2019 | 138.21 | 138.56 | 137.34 | 138.48 | 130,612 | -0.32(-0.23%) |
Apr 18, 2019 | 137.80 | 138.95 | 136.68 | 138.80 | 159,043 | +1.63(+1.19%) |
Apr 17, 2019 | 138.33 | 139.47 | 137.06 | 137.17 | 185,737 | -0.54(-0.39%) |
Apr 16, 2019 | 137.76 | 139.09 | 137.33 | 137.71 | 248,112 | +0.82(+0.60%) |
Apr 15, 2019 | 136.51 | 137.28 | 135.82 | 136.89 | 164,133 | -0.14(-0.10%) |
Apr 12, 2019 | 134.91 | 137.13 | 134.43 | 137.04 | 186,199 | +2.68(+1.99%) |
Apr 11, 2019 | 134.08 | 134.55 | 133.12 | 134.36 | 138,264 | +0.50(+0.38%) |
Apr 10, 2019 | 132.03 | 134.41 | 131.48 | 133.85 | 245,820 | +1.95(+1.48%) |
Apr 09, 2019 | 132.22 | 132.50 | 130.01 | 131.91 | 167,532 | -0.99(-0.74%) |
Apr 08, 2019 | 131.35 | 132.92 | 130.43 | 132.89 | 100,832 | +0.87(+0.66%) |
Apr 05, 2019 | 130.29 | 132.12 | 130.06 | 132.02 | 174,831 | +1.18(+0.90%) |
Apr 04, 2019 | 130.78 | 132.05 | 130.25 | 130.84 | 180,211 | +0.32(+0.25%) |
Apr 03, 2019 | 130.16 | 131.39 | 129.95 | 130.52 | 138,338 | +0.88(+0.68%) |
Apr 02, 2019 | 129.25 | 129.98 | 127.89 | 129.63 | 200,963 | +0.58(+0.45%) |
Apr 01, 2019 | 126.52 | 129.25 | 124.64 | 129.06 | 187,621 | +3.16(+2.51%) |
Mar 29, 2019 | 125.85 | 126.68 | 125.54 | 125.90 | 136,412 | +0.91(+0.73%) |
Mar 28, 2019 | 123.46 | 125.39 | 123.46 | 124.99 | 112,408 | +1.60(+1.29%) |
Mar 27, 2019 | 123.94 | 124.43 | 123.27 | 123.39 | 123,838 | -0.39(-0.32%) |
Mar 26, 2019 | 123.23 | 124.16 | 122.64 | 123.78 | 117,993 | +1.64(+1.35%) |
Mar 25, 2019 | 121.49 | 123.04 | 121.40 | 122.14 | 117,361 | +0.58(+0.48%) |
Mar 22, 2019 | 126.23 | 126.59 | 121.47 | 121.56 | 168,832 | -5.57(-4.38%) |
Mar 21, 2019 | 124.63 | 127.78 | 124.58 | 127.13 | 169,985 | +1.97(+1.57%) |
Mar 20, 2019 | 126.10 | 127.42 | 124.12 | 125.16 | 214,591 | -1.12(-0.89%) |
Mar 19, 2019 | 126.53 | 127.53 | 125.96 | 126.28 | 159,991 | -0.05(-0.04%) |
Mar 18, 2019 | 124.02 | 126.39 | 123.87 | 126.33 | 219,227 | +2.45(+1.98%) |
Mar 15, 2019 | 124.96 | 126.18 | 123.76 | 123.88 | 620,279 | -0.80(-0.64%) |
Mar 14, 2019 | 125.75 | 125.75 | 124.50 | 124.68 | 228,898 | -1.01(-0.80%) |
Mar 13, 2019 | 126.37 | 126.37 | 125.04 | 125.68 | 215,461 | -0.06(-0.05%) |
Mar 12, 2019 | 125.80 | 126.20 | 125.08 | 125.74 | 225,116 | -0.06(-0.05%) |
Mar 11, 2019 | 125.24 | 126.16 | 125.02 | 125.80 | 233,891 | +0.44(+0.35%) |
Mar 08, 2019 | 125.50 | 125.72 | 123.81 | 125.36 | 243,669 | -1.23(-0.97%) |
Mar 07, 2019 | 129.20 | 129.20 | 126.23 | 126.59 | 312,786 | -2.42(-1.88%) |
Mar 06, 2019 | 130.28 | 130.79 | 128.43 | 129.01 | 312,126 | -1.10(-0.85%) |
Mar 05, 2019 | 129.55 | 131.66 | 128.82 | 130.11 | 297,243 | +0.49(+0.38%) |
Mar 04, 2019 | 129.17 | 130.41 | 127.47 | 129.62 | 292,726 | +0.91(+0.71%) |