Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 123.52 | 124.32 | 122.52 | 123.63 | 212,600 | -4.43(-3.46%) |
May 30, 2019 | 126.73 | 129.26 | 125.52 | 128.06 | 217,516 | +0.34(+0.27%) |
May 29, 2019 | 128.94 | 129.87 | 126.75 | 127.72 | 169,879 | -4.30(-3.26%) |
May 28, 2019 | 134.65 | 135.12 | 131.03 | 132.02 | 302,286 | -5.36(-3.90%) |
May 24, 2019 | 132.97 | 137.50 | 132.81 | 137.38 | 537,900 | +5.31(+4.02%) |
May 23, 2019 | 127.66 | 132.50 | 127.14 | 132.07 | 288,453 | +4.55(+3.57%) |
May 22, 2019 | 134.21 | 135.00 | 125.14 | 127.52 | 222,989 | -6.28(-4.69%) |
May 21, 2019 | 129.24 | 134.00 | 128.86 | 133.80 | 151,805 | +6.71(+5.28%) |
May 20, 2019 | 126.03 | 127.50 | 125.60 | 127.09 | 95,038 | -1.54(-1.20%) |
May 17, 2019 | 128.00 | 130.18 | 127.70 | 128.63 | 92,400 | -1.73(-1.33%) |
May 16, 2019 | 125.62 | 130.37 | 125.42 | 130.36 | 183,491 | +4.36(+3.46%) |
May 15, 2019 | 120.04 | 126.80 | 120.04 | 126.00 | 126,942 | +5.24(+4.34%) |
May 14, 2019 | 117.00 | 121.15 | 116.99 | 120.76 | 185,142 | +4.39(+3.77%) |
May 13, 2019 | 115.14 | 116.65 | 113.82 | 116.37 | 193,724 | -1.83(-1.55%) |
May 10, 2019 | 119.11 | 120.55 | 118.19 | 118.20 | 213,300 | -1.80(-1.50%) |
May 09, 2019 | 122.08 | 123.51 | 118.49 | 120.00 | 167,073 | -4.30(-3.46%) |
May 08, 2019 | 125.39 | 127.67 | 124.13 | 124.30 | 174,600 | +0.30(+0.24%) |
May 07, 2019 | 128.08 | 128.24 | 123.15 | 124.00 | 102,202 | -3.00(-2.36%) |
May 06, 2019 | 123.39 | 127.69 | 123.39 | 127.00 | 125,961 | +0.11(+0.09%) |
May 03, 2019 | 125.38 | 126.96 | 124.44 | 126.89 | 130,700 | +3.74(+3.04%) |
May 02, 2019 | 122.75 | 123.71 | 121.39 | 123.15 | 116,597 | -0.39(-0.32%) |
May 01, 2019 | 128.21 | 128.34 | 122.86 | 123.54 | 109,822 | -4.53(-3.54%) |
Apr 30, 2019 | 127.38 | 128.40 | 126.70 | 128.07 | 223,702 | +1.36(+1.07%) |
Apr 29, 2019 | 124.22 | 127.64 | 124.14 | 126.71 | 86,610 | +2.83(+2.28%) |
Apr 26, 2019 | 121.02 | 124.27 | 120.98 | 123.88 | 121,300 | +3.46(+2.87%) |
Apr 25, 2019 | 120.16 | 121.92 | 120.08 | 120.42 | 120,337 | +0.72(+0.60%) |
Apr 24, 2019 | 119.79 | 121.18 | 119.01 | 119.70 | 128,343 | -1.30(-1.07%) |
Apr 23, 2019 | 118.19 | 121.50 | 118.06 | 121.00 | 290,961 | +2.45(+2.07%) |
Apr 22, 2019 | 117.18 | 120.20 | 117.18 | 118.55 | 187,485 | +0.25(+0.21%) |
Apr 18, 2019 | 120.11 | 120.43 | 115.58 | 118.30 | 287,200 | +3.30(+2.87%) |
Apr 17, 2019 | 121.84 | 122.07 | 112.16 | 115.00 | 301,748 | -7.62(-6.21%) |
Apr 16, 2019 | 124.84 | 125.22 | 122.29 | 122.62 | 142,332 | -4.76(-3.74%) |
Apr 15, 2019 | 126.43 | 128.20 | 125.91 | 127.38 | 164,215 | +0.21(+0.17%) |
Apr 12, 2019 | 125.83 | 128.24 | 125.49 | 127.17 | 125,600 | +0.76(+0.60%) |
Apr 11, 2019 | 127.40 | 127.40 | 125.00 | 126.41 | 118,490 | -1.10(-0.86%) |
Apr 10, 2019 | 127.17 | 128.22 | 126.36 | 127.51 | 108,798 | +0.46(+0.36%) |
Apr 09, 2019 | 129.15 | 129.90 | 126.31 | 127.05 | 138,271 | -3.00(-2.31%) |
Apr 08, 2019 | 132.60 | 132.60 | 128.39 | 130.05 | 97,072 | -2.65(-2.00%) |
Apr 05, 2019 | 130.19 | 134.52 | 130.19 | 132.70 | 140,500 | +5.23(+4.10%) |
Apr 04, 2019 | 125.68 | 128.88 | 125.44 | 127.47 | 130,756 | +0.27(+0.21%) |
Apr 03, 2019 | 128.29 | 128.94 | 126.50 | 127.20 | 223,679 | -1.71(-1.33%) |
Apr 02, 2019 | 126.16 | 129.72 | 126.14 | 128.91 | 156,177 | +1.85(+1.46%) |
Apr 01, 2019 | 126.15 | 127.51 | 125.27 | 127.06 | 129,258 | +2.22(+1.78%) |
Mar 29, 2019 | 124.68 | 125.23 | 123.34 | 124.84 | 131,100 | +0.31(+0.25%) |
Mar 28, 2019 | 124.44 | 124.92 | 123.66 | 124.53 | 162,600 | +0.07(+0.06%) |
Mar 27, 2019 | 127.25 | 127.89 | 123.67 | 124.46 | 188,740 | -2.73(-2.15%) |
Mar 26, 2019 | 128.89 | 129.75 | 125.64 | 127.19 | 154,893 | +3.38(+2.73%) |
Mar 25, 2019 | 126.00 | 126.24 | 123.60 | 123.81 | 156,029 | -1.73(-1.38%) |
Mar 22, 2019 | 131.23 | 131.80 | 122.90 | 125.54 | 215,400 | -6.46(-4.89%) |
Mar 21, 2019 | 130.73 | 132.07 | 130.25 | 132.00 | 100,648 | +0.02(+0.02%) |
Mar 20, 2019 | 132.25 | 133.04 | 129.20 | 131.98 | 152,010 | +0.03(+0.02%) |
Mar 19, 2019 | 132.93 | 133.04 | 131.33 | 131.95 | 79,736 | -1.85(-1.38%) |
Mar 18, 2019 | 133.46 | 133.86 | 132.01 | 133.80 | 138,414 | +1.53(+1.16%) |
Mar 15, 2019 | 129.90 | 133.21 | 129.66 | 132.27 | 150,900 | +2.47(+1.90%) |
Mar 14, 2019 | 126.91 | 130.14 | 126.91 | 129.80 | 142,322 | +4.27(+3.40%) |
Mar 13, 2019 | 125.54 | 126.68 | 124.89 | 125.53 | 54,094 | +0.50(+0.40%) |
Mar 12, 2019 | 124.69 | 127.10 | 124.51 | 125.03 | 104,293 | +0.33(+0.26%) |
Mar 11, 2019 | 123.56 | 124.97 | 122.74 | 124.70 | 105,543 | +1.97(+1.61%) |
Mar 08, 2019 | 121.03 | 123.43 | 119.95 | 122.73 | 260,200 | -0.66(-0.53%) |
Mar 07, 2019 | 123.68 | 124.87 | 122.40 | 123.39 | 235,312 | -2.90(-2.30%) |
Mar 06, 2019 | 130.53 | 130.53 | 123.86 | 126.29 | 280,566 | -4.71(-3.60%) |
Mar 05, 2019 | 131.55 | 132.98 | 130.74 | 131.00 | 80,895 | -1.46(-1.10%) |
Mar 04, 2019 | 132.93 | 134.26 | 132.00 | 132.46 | 143,258 | -2.13(-1.58%) |