Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 155.64 | 159.13 | 151.99 | 153.69 | 0 | -1.95(-1.25%) |
May 30, 2019 | 147.27 | 155.64 | 144.67 | 155.64 | 0 | +8.37(+5.68%) |
May 29, 2019 | 149.71 | 156.37 | 146.54 | 147.27 | 0 | -2.44(-1.63%) |
May 28, 2019 | 143.62 | 150.60 | 143.62 | 149.71 | 0 | +6.09(+4.24%) |
May 24, 2019 | 143.62 | 143.62 | 143.62 | 143.62 | 0 | +5.44(+3.94%) |
May 23, 2019 | 140.45 | 142.72 | 136.88 | 138.18 | 0 | -2.27(-1.62%) |
May 22, 2019 | 141.67 | 143.13 | 139.15 | 140.45 | 0 | -1.22(-0.86%) |
May 21, 2019 | 141.18 | 147.19 | 140.13 | 141.67 | 0 | +0.49(+0.35%) |
May 20, 2019 | 136.55 | 142.81 | 136.55 | 141.18 | 0 | +4.63(+3.39%) |
May 17, 2019 | 135.41 | 138.26 | 135.09 | 136.55 | 0 | +1.14(+0.84%) |
May 16, 2019 | 130.62 | 136.47 | 130.38 | 135.41 | 0 | +4.79(+3.67%) |
May 15, 2019 | 132.81 | 137.53 | 130.62 | 130.62 | 0 | -2.19(-1.65%) |
May 14, 2019 | 129.00 | 133.63 | 129.00 | 132.81 | 0 | +3.81(+2.95%) |
May 13, 2019 | 125.75 | 129.89 | 124.12 | 129.00 | 0 | +3.25(+2.58%) |
May 10, 2019 | 129.24 | 130.54 | 125.18 | 125.75 | 0 | -3.49(-2.70%) |
May 09, 2019 | 131.11 | 131.11 | 128.51 | 129.24 | 0 | -1.87(-1.43%) |
May 08, 2019 | 131.27 | 132.08 | 129.48 | 131.11 | 0 | -0.16(-0.12%) |
May 07, 2019 | 130.95 | 132.16 | 129.08 | 131.27 | 0 | +0.32(+0.24%) |
May 06, 2019 | 130.46 | 131.43 | 127.21 | 130.95 | 0 | +0.49(+0.38%) |
May 03, 2019 | 131.60 | 132.81 | 129.73 | 130.46 | 0 | -1.14(-0.87%) |
May 02, 2019 | 129.97 | 132.41 | 129.81 | 131.60 | 0 | +1.63(+1.25%) |
May 01, 2019 | 128.02 | 130.70 | 128.02 | 129.97 | 0 | +1.95(+1.52%) |
Apr 30, 2019 | 129.00 | 129.73 | 126.88 | 128.02 | 0 | -0.98(-0.76%) |
Apr 29, 2019 | 132.41 | 134.03 | 129.00 | 129.00 | 0 | -3.41(-2.58%) |
Apr 26, 2019 | 133.71 | 135.01 | 132.41 | 132.41 | 0 | -1.30(-0.97%) |
Apr 25, 2019 | 133.71 | 134.44 | 132.49 | 133.71 | 0 | +0.00(+0.00%) |
Apr 24, 2019 | 136.79 | 137.04 | 133.55 | 133.71 | 0 | -3.08(-2.25%) |
Apr 23, 2019 | 135.90 | 136.79 | 134.68 | 136.79 | 0 | +0.89(+0.65%) |
Apr 22, 2019 | 138.34 | 138.34 | 135.49 | 135.90 | 0 | -2.44(-1.76%) |
Apr 18, 2019 | 138.34 | 138.34 | 138.34 | 138.34 | 0 | -0.16(-0.12%) |
Apr 17, 2019 | 137.28 | 139.39 | 137.28 | 138.50 | 0 | +1.22(+0.89%) |
Apr 16, 2019 | 140.86 | 141.10 | 136.47 | 137.28 | 0 | -3.58(-2.54%) |
Apr 15, 2019 | 143.37 | 143.37 | 140.53 | 140.86 | 0 | -2.51(-1.75%) |
Apr 12, 2019 | 142.16 | 143.37 | 141.51 | 143.37 | 0 | +1.21(+0.85%) |
Apr 11, 2019 | 140.61 | 142.89 | 140.04 | 142.16 | 0 | +1.97(+1.41%) |
Apr 10, 2019 | 140.86 | 141.33 | 139.88 | 140.19 | 0 | -0.18(-0.13%) |
Apr 09, 2019 | 141.67 | 141.67 | 138.68 | 140.37 | 0 | -0.81(-0.57%) |
Apr 08, 2019 | 141.00 | 142.30 | 139.90 | 141.18 | 0 | +0.62(+0.44%) |
Apr 05, 2019 | 143.18 | 143.18 | 140.17 | 140.56 | 0 | -2.25(-1.58%) |
Apr 04, 2019 | 141.91 | 144.11 | 141.10 | 142.81 | 0 | +0.90(+0.63%) |
Apr 03, 2019 | 140.77 | 142.56 | 139.96 | 141.91 | 0 | +1.14(+0.81%) |
Apr 02, 2019 | 141.18 | 141.99 | 137.36 | 140.77 | 0 | -0.41(-0.29%) |
Apr 01, 2019 | 139.72 | 142.40 | 138.74 | 141.18 | 0 | +1.46(+1.04%) |
Mar 29, 2019 | 142.56 | 143.05 | 138.83 | 139.72 | 0 | -2.84(-1.99%) |
Mar 28, 2019 | 144.43 | 144.43 | 141.59 | 142.56 | 0 | -1.87(-1.29%) |
Mar 27, 2019 | 144.02 | 144.84 | 143.37 | 144.43 | 0 | +0.41(+0.28%) |
Mar 26, 2019 | 145.97 | 147.52 | 143.70 | 144.02 | 0 | -1.95(-1.34%) |
Mar 25, 2019 | 144.59 | 146.62 | 143.54 | 145.97 | 0 | +1.38(+0.95%) |
Mar 22, 2019 | 145.24 | 146.87 | 144.11 | 144.59 | 0 | -0.65(-0.45%) |
Mar 21, 2019 | 144.27 | 145.57 | 142.81 | 145.24 | 0 | +0.97(+0.67%) |
Mar 20, 2019 | 141.59 | 144.27 | 141.59 | 144.27 | 0 | +2.76(+1.95%) |
Mar 19, 2019 | 141.83 | 143.94 | 140.86 | 141.51 | 0 | -0.32(-0.23%) |
Mar 18, 2019 | 143.94 | 144.43 | 140.86 | 141.83 | 0 | -2.11(-1.47%) |
Mar 15, 2019 | 141.83 | 144.43 | 140.69 | 143.94 | 0 | +2.11(+1.49%) |
Mar 14, 2019 | 141.91 | 145.16 | 141.34 | 141.83 | 0 | -0.08(-0.06%) |
Mar 13, 2019 | 143.86 | 144.51 | 140.13 | 141.91 | 0 | -1.95(-1.36%) |
Mar 12, 2019 | 136.55 | 144.59 | 135.98 | 143.86 | 0 | +7.31(+5.35%) |
Mar 11, 2019 | 139.96 | 140.77 | 136.55 | 136.55 | 0 | -3.41(-2.44%) |
Mar 08, 2019 | 138.91 | 141.10 | 138.50 | 139.96 | 0 | +1.05(+0.76%) |
Mar 07, 2019 | 142.48 | 142.89 | 138.91 | 138.91 | 0 | -3.57(-2.51%) |
Mar 06, 2019 | 146.62 | 147.11 | 142.24 | 142.48 | 0 | -4.14(-2.82%) |
Mar 05, 2019 | 143.94 | 146.95 | 143.46 | 146.62 | 0 | +2.68(+1.86%) |
Mar 04, 2019 | 144.51 | 146.14 | 143.78 | 143.94 | 0 | -0.57(-0.39%) |