Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 128.05 | 128.05 | 124.76 | 125.23 | 30,100 | -3.79(-2.94%) |
May 30, 2019 | 127.99 | 130.15 | 126.58 | 129.02 | 52,223 | +2.21(+1.74%) |
May 29, 2019 | 126.83 | 127.38 | 126.33 | 126.81 | 40,090 | -0.04(-0.03%) |
May 28, 2019 | 126.24 | 127.00 | 126.24 | 126.85 | 41,953 | +0.60(+0.48%) |
May 24, 2019 | 125.42 | 126.34 | 124.91 | 126.25 | 37,600 | +2.53(+2.04%) |
May 23, 2019 | 123.85 | 124.58 | 123.44 | 123.72 | 22,093 | -0.68(-0.55%) |
May 22, 2019 | 124.11 | 125.49 | 122.94 | 124.40 | 44,701 | +0.02(+0.02%) |
May 21, 2019 | 125.24 | 125.83 | 124.27 | 124.38 | 13,790 | -1.16(-0.92%) |
May 20, 2019 | 124.54 | 126.53 | 124.51 | 125.54 | 14,033 | +1.39(+1.12%) |
May 17, 2019 | 124.08 | 124.88 | 123.88 | 124.15 | 6,200 | -1.57(-1.25%) |
May 16, 2019 | 126.08 | 126.84 | 125.46 | 125.72 | 5,652 | -1.29(-1.02%) |
May 15, 2019 | 123.88 | 127.38 | 123.17 | 127.01 | 14,197 | +0.68(+0.54%) |
May 14, 2019 | 125.66 | 126.61 | 124.11 | 126.33 | 17,091 | +1.35(+1.08%) |
May 13, 2019 | 125.27 | 126.00 | 124.35 | 124.98 | 20,773 | -2.80(-2.19%) |
May 10, 2019 | 123.52 | 128.07 | 123.52 | 127.78 | 20,000 | +4.74(+3.85%) |
May 09, 2019 | 120.97 | 123.22 | 120.01 | 123.04 | 34,730 | -1.49(-1.20%) |
May 08, 2019 | 124.52 | 124.90 | 124.03 | 124.53 | 15,331 | -0.80(-0.64%) |
May 07, 2019 | 125.77 | 125.84 | 124.57 | 125.33 | 29,443 | -1.39(-1.10%) |
May 06, 2019 | 126.90 | 127.27 | 125.45 | 126.72 | 26,630 | -2.33(-1.81%) |
May 03, 2019 | 128.58 | 130.10 | 127.91 | 129.05 | 11,700 | +0.86(+0.67%) |
May 02, 2019 | 128.43 | 128.58 | 127.18 | 128.19 | 17,136 | +0.70(+0.55%) |
May 01, 2019 | 126.99 | 128.52 | 123.38 | 127.49 | 54,319 | -3.22(-2.46%) |
Apr 30, 2019 | 128.49 | 131.75 | 128.49 | 130.71 | 25,038 | +1.94(+1.51%) |
Apr 29, 2019 | 135.00 | 135.00 | 128.61 | 128.77 | 60,503 | -9.86(-7.11%) |
Apr 26, 2019 | 135.09 | 138.68 | 135.09 | 138.63 | 39,900 | +5.02(+3.76%) |
Apr 25, 2019 | 133.18 | 134.07 | 133.18 | 133.61 | 16,749 | -0.33(-0.25%) |
Apr 24, 2019 | 132.82 | 134.44 | 132.73 | 133.94 | 18,980 | +2.61(+1.99%) |
Apr 23, 2019 | 130.62 | 131.77 | 130.28 | 131.33 | 12,541 | +0.25(+0.19%) |
Apr 22, 2019 | 134.74 | 134.74 | 130.01 | 131.08 | 13,429 | -3.33(-2.48%) |
Apr 18, 2019 | 133.80 | 134.60 | 132.96 | 134.41 | 17,700 | +2.19(+1.66%) |
Apr 17, 2019 | 129.38 | 132.87 | 129.37 | 132.22 | 18,914 | +4.30(+3.36%) |
Apr 16, 2019 | 128.76 | 128.78 | 127.50 | 127.92 | 15,818 | -0.23(-0.18%) |
Apr 15, 2019 | 128.90 | 129.51 | 128.15 | 128.15 | 82,587 | -1.75(-1.35%) |
Apr 12, 2019 | 128.83 | 130.79 | 128.83 | 129.90 | 15,700 | +0.48(+0.37%) |
Apr 11, 2019 | 130.19 | 130.60 | 127.37 | 129.42 | 21,466 | -1.69(-1.29%) |
Apr 10, 2019 | 131.53 | 132.08 | 130.80 | 131.11 | 10,733 | -0.84(-0.64%) |
Apr 09, 2019 | 132.50 | 132.71 | 131.12 | 131.95 | 16,921 | +1.29(+0.99%) |
Apr 08, 2019 | 129.65 | 132.57 | 129.65 | 130.66 | 17,926 | +1.11(+0.86%) |
Apr 05, 2019 | 128.50 | 131.54 | 127.77 | 129.55 | 31,400 | -0.36(-0.28%) |
Apr 04, 2019 | 130.00 | 130.77 | 129.16 | 129.91 | 32,446 | -3.39(-2.54%) |
Apr 03, 2019 | 133.01 | 133.84 | 130.99 | 133.30 | 45,289 | -2.96(-2.17%) |
Apr 02, 2019 | 135.16 | 136.83 | 134.00 | 136.26 | 67,650 | +1.26(+0.93%) |
Apr 01, 2019 | 132.39 | 135.29 | 132.01 | 135.00 | 62,098 | +4.46(+3.42%) |
Mar 29, 2019 | 131.01 | 131.50 | 129.38 | 130.54 | 119,100 | +4.35(+3.45%) |
Mar 28, 2019 | 129.38 | 129.59 | 125.57 | 126.19 | 162,168 | -8.95(-6.62%) |
Mar 27, 2019 | 142.50 | 142.50 | 135.14 | 135.14 | 167,291 | -10.27(-7.06%) |
Mar 26, 2019 | 147.26 | 147.51 | 145.05 | 145.41 | 41,655 | -3.58(-2.40%) |
Mar 25, 2019 | 147.38 | 149.52 | 147.31 | 148.99 | 17,288 | +2.02(+1.37%) |
Mar 22, 2019 | 149.67 | 149.67 | 146.07 | 146.97 | 56,300 | -4.38(-2.89%) |
Mar 21, 2019 | 152.97 | 152.97 | 150.00 | 151.35 | 32,483 | -0.78(-0.51%) |
Mar 20, 2019 | 152.00 | 152.17 | 151.00 | 152.13 | 42,070 | +0.79(+0.52%) |
Mar 19, 2019 | 151.70 | 151.70 | 150.37 | 151.34 | 39,230 | +1.25(+0.83%) |
Mar 18, 2019 | 149.60 | 150.16 | 148.33 | 150.09 | 30,469 | +2.14(+1.44%) |
Mar 15, 2019 | 148.27 | 148.27 | 146.97 | 147.95 | 16,100 | +0.43(+0.29%) |
Mar 14, 2019 | 147.49 | 147.86 | 146.51 | 147.52 | 17,446 | +0.02(+0.02%) |
Mar 13, 2019 | 148.16 | 148.16 | 145.93 | 147.50 | 79,306 | +1.88(+1.29%) |
Mar 12, 2019 | 146.10 | 146.56 | 144.86 | 145.62 | 25,867 | +0.96(+0.66%) |
Mar 11, 2019 | 143.64 | 145.49 | 142.75 | 144.66 | 46,596 | +1.49(+1.04%) |
Mar 08, 2019 | 143.50 | 143.55 | 141.75 | 143.17 | 111,300 | -0.91(-0.63%) |
Mar 07, 2019 | 145.67 | 145.67 | 143.10 | 144.08 | 28,150 | -0.92(-0.63%) |
Mar 06, 2019 | 143.00 | 145.80 | 142.24 | 145.00 | 76,812 | +1.82(+1.27%) |
Mar 05, 2019 | 144.60 | 144.60 | 142.15 | 143.18 | 37,926 | -1.92(-1.32%) |
Mar 04, 2019 | 146.30 | 146.63 | 143.36 | 145.10 | 80,090 | -1.00(-0.68%) |