Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 136.03 | 137.23 | 135.13 | 137.15 | 919,497 | +4.26(+3.21%) |
May 30, 2019 | 133.19 | 134.39 | 132.14 | 132.89 | 754,013 | -0.97(-0.73%) |
May 29, 2019 | 133.34 | 135.32 | 132.48 | 133.86 | 1,075,650 | +2.13(+1.62%) |
May 28, 2019 | 130.09 | 131.77 | 128.59 | 131.73 | 774,605 | +0.86(+0.66%) |
May 24, 2019 | 129.15 | 131.10 | 128.25 | 130.87 | 711,085 | +0.45(+0.34%) |
May 23, 2019 | 129.45 | 132.11 | 129.45 | 130.42 | 1,164,734 | +3.85(+3.04%) |
May 22, 2019 | 126.91 | 126.98 | 125.19 | 126.57 | 759,374 | +1.01(+0.80%) |
May 21, 2019 | 125.94 | 126.76 | 124.78 | 125.56 | 660,617 | -2.51(-1.96%) |
May 20, 2019 | 127.39 | 128.93 | 126.46 | 128.07 | 1,090,056 | +4.15(+3.35%) |
May 17, 2019 | 123.77 | 124.11 | 120.59 | 123.92 | 1,468,035 | +2.47(+2.03%) |
May 16, 2019 | 123.88 | 124.07 | 119.84 | 121.45 | 1,004,988 | -2.54(-2.05%) |
May 15, 2019 | 129.12 | 129.15 | 123.17 | 123.99 | 1,158,074 | -3.48(-2.73%) |
May 14, 2019 | 128.89 | 129.83 | 125.83 | 127.47 | 1,070,732 | -2.73(-2.10%) |
May 13, 2019 | 127.96 | 130.91 | 126.72 | 130.20 | 1,680,229 | +8.49(+6.97%) |
May 10, 2019 | 122.94 | 126.98 | 120.59 | 121.71 | 1,487,424 | -0.26(-0.21%) |
May 09, 2019 | 123.36 | 125.49 | 121.19 | 121.97 | 1,465,934 | +1.05(+0.87%) |
May 08, 2019 | 120.85 | 121.64 | 118.87 | 120.93 | 1,074,663 | +0.82(+0.68%) |
May 07, 2019 | 118.12 | 122.16 | 117.11 | 120.10 | 1,203,670 | +4.56(+3.95%) |
May 06, 2019 | 118.94 | 119.32 | 115.24 | 115.54 | 927,165 | +1.42(+1.25%) |
May 03, 2019 | 115.88 | 116.33 | 113.97 | 114.12 | 757,271 | -3.66(-3.11%) |
May 02, 2019 | 116.89 | 119.36 | 115.69 | 117.78 | 1,072,290 | +0.82(+0.70%) |
May 01, 2019 | 114.53 | 116.96 | 113.90 | 116.96 | 648,773 | +1.05(+0.90%) |
Apr 30, 2019 | 116.03 | 117.60 | 115.65 | 115.92 | 561,609 | +1.65(+1.44%) |
Apr 29, 2019 | 114.61 | 115.02 | 113.86 | 114.27 | 401,523 | -0.37(-0.33%) |
Apr 26, 2019 | 115.20 | 117.11 | 114.57 | 114.64 | 533,614 | -0.26(-0.23%) |
Apr 25, 2019 | 114.05 | 116.03 | 113.93 | 114.91 | 673,989 | -0.78(-0.68%) |
Apr 24, 2019 | 114.87 | 115.77 | 114.50 | 115.69 | 387,731 | +0.75(+0.65%) |
Apr 23, 2019 | 117.37 | 117.67 | 114.68 | 114.94 | 585,567 | -2.95(-2.51%) |
Apr 22, 2019 | 119.66 | 119.80 | 117.86 | 117.90 | 286,002 | -0.79(-0.66%) |
Apr 18, 2019 | 118.46 | 119.99 | 118.46 | 118.68 | 670,247 | -0.22(-0.19%) |
Apr 17, 2019 | 118.05 | 119.54 | 117.86 | 118.91 | 596,472 | -0.75(-0.63%) |
Apr 16, 2019 | 119.66 | 120.36 | 119.11 | 119.66 | 592,081 | -0.75(-0.62%) |
Apr 15, 2019 | 120.48 | 122.05 | 120.18 | 120.40 | 502,891 | -0.07(-0.06%) |
Apr 12, 2019 | 120.48 | 121.45 | 120.33 | 120.48 | 474,431 | -1.01(-0.83%) |
Apr 11, 2019 | 120.55 | 121.90 | 120.52 | 121.49 | 318,612 | +0.56(+0.46%) |
Apr 10, 2019 | 121.79 | 122.12 | 120.78 | 120.93 | 387,182 | -1.23(-1.01%) |
Apr 09, 2019 | 122.20 | 122.65 | 121.34 | 122.16 | 464,293 | +0.90(+0.74%) |
Apr 08, 2019 | 122.35 | 123.25 | 121.11 | 121.26 | 456,577 | -0.63(-0.52%) |
Apr 05, 2019 | 122.31 | 122.72 | 121.75 | 121.90 | 450,148 | -1.20(-0.97%) |
Apr 04, 2019 | 123.06 | 124.55 | 122.05 | 123.09 | 591,742 | +0.08(+0.06%) |
Apr 03, 2019 | 122.98 | 123.77 | 121.45 | 123.02 | 818,003 | -1.42(-1.14%) |
Apr 02, 2019 | 125.11 | 125.67 | 124.18 | 124.44 | 533,083 | -0.78(-0.63%) |
Apr 01, 2019 | 126.24 | 127.10 | 125.00 | 125.23 | 709,868 | -3.40(-2.65%) |
Mar 29, 2019 | 128.82 | 130.24 | 128.48 | 128.63 | 690,867 | -1.94(-1.49%) |
Mar 28, 2019 | 130.65 | 132.22 | 129.68 | 130.57 | 542,846 | -0.49(-0.37%) |
Mar 27, 2019 | 129.19 | 133.04 | 128.59 | 131.06 | 967,940 | +1.53(+1.18%) |
Mar 26, 2019 | 128.70 | 130.80 | 127.12 | 129.53 | 758,840 | -1.12(-0.86%) |
Mar 25, 2019 | 131.17 | 132.56 | 129.79 | 130.65 | 1,135,337 | +0.41(+0.32%) |
Mar 22, 2019 | 125.83 | 130.44 | 125.11 | 130.24 | 1,567,388 | +5.50(+4.41%) |
Mar 21, 2019 | 129.53 | 129.53 | 124.33 | 124.74 | 995,988 | -3.81(-2.97%) |
Mar 20, 2019 | 129.68 | 130.80 | 127.06 | 128.55 | 871,054 | -1.09(-0.84%) |
Mar 19, 2019 | 129.46 | 130.72 | 128.22 | 129.64 | 657,616 | -0.86(-0.66%) |
Mar 18, 2019 | 131.21 | 131.73 | 129.72 | 130.50 | 479,533 | -0.78(-0.60%) |
Mar 15, 2019 | 132.55 | 132.70 | 130.28 | 131.28 | 744,417 | -2.24(-1.67%) |
Mar 14, 2019 | 132.88 | 133.63 | 132.59 | 133.52 | 406,413 | +0.52(+0.39%) |
Mar 13, 2019 | 133.70 | 134.04 | 131.62 | 133.00 | 652,210 | -1.97(-1.46%) |
Mar 12, 2019 | 135.79 | 136.39 | 134.34 | 134.97 | 748,457 | -1.49(-1.09%) |
Mar 11, 2019 | 141.38 | 141.38 | 136.35 | 136.46 | 726,399 | -5.89(-4.14%) |
Mar 08, 2019 | 145.18 | 145.47 | 142.27 | 142.35 | 1,225,766 | +0.41(+0.29%) |
Mar 07, 2019 | 139.26 | 142.94 | 139.18 | 141.94 | 1,004,031 | +3.39(+2.45%) |
Mar 06, 2019 | 136.76 | 138.88 | 136.65 | 138.55 | 473,533 | +1.64(+1.20%) |
Mar 05, 2019 | 137.02 | 138.32 | 136.05 | 136.91 | 402,574 | -0.19(-0.14%) |
Mar 04, 2019 | 135.60 | 140.11 | 134.97 | 137.09 | 867,972 | +0.07(+0.05%) |