Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 132.35 | 134.85 | 131.61 | 132.91 | 61,500 | -0.75(-0.56%) |
May 30, 2019 | 134.43 | 135.19 | 132.48 | 133.66 | 64,319 | -0.09(-0.07%) |
May 29, 2019 | 134.56 | 135.05 | 133.28 | 133.75 | 51,522 | -1.58(-1.17%) |
May 28, 2019 | 134.05 | 136.41 | 134.05 | 135.33 | 63,988 | +1.25(+0.93%) |
May 24, 2019 | 134.60 | 135.10 | 133.00 | 134.08 | 76,200 | +0.16(+0.12%) |
May 23, 2019 | 135.46 | 136.16 | 133.18 | 133.92 | 80,523 | -2.35(-1.72%) |
May 22, 2019 | 137.05 | 137.80 | 135.45 | 136.27 | 54,640 | -1.04(-0.76%) |
May 21, 2019 | 136.98 | 139.14 | 136.39 | 137.31 | 89,993 | +1.04(+0.76%) |
May 20, 2019 | 135.96 | 137.10 | 135.60 | 136.27 | 73,381 | -0.57(-0.42%) |
May 17, 2019 | 137.12 | 138.56 | 136.81 | 136.84 | 90,500 | -1.22(-0.88%) |
May 16, 2019 | 136.56 | 138.56 | 136.56 | 138.06 | 41,995 | +1.84(+1.35%) |
May 15, 2019 | 135.66 | 137.82 | 135.18 | 136.22 | 48,390 | -0.28(-0.21%) |
May 14, 2019 | 135.49 | 136.80 | 134.82 | 136.50 | 62,573 | +1.45(+1.07%) |
May 13, 2019 | 137.09 | 137.28 | 134.84 | 135.05 | 84,476 | -4.21(-3.02%) |
May 10, 2019 | 137.68 | 139.39 | 135.50 | 139.26 | 79,300 | +1.13(+0.82%) |
May 09, 2019 | 136.87 | 138.67 | 135.54 | 138.13 | 87,872 | +0.16(+0.12%) |
May 08, 2019 | 138.30 | 139.39 | 136.88 | 137.97 | 100,360 | -0.90(-0.65%) |
May 07, 2019 | 140.11 | 141.08 | 137.95 | 138.87 | 111,358 | -2.58(-1.82%) |
May 06, 2019 | 139.62 | 142.12 | 139.60 | 141.45 | 78,520 | +0.42(+0.30%) |
May 03, 2019 | 142.01 | 148.14 | 140.31 | 141.03 | 90,900 | +0.19(+0.13%) |
May 02, 2019 | 140.74 | 142.35 | 139.67 | 140.84 | 94,805 | -0.18(-0.13%) |
May 01, 2019 | 142.52 | 149.69 | 139.81 | 141.02 | 350,807 | -8.68(-5.80%) |
Apr 30, 2019 | 149.92 | 151.98 | 147.05 | 149.70 | 134,730 | +0.47(+0.31%) |
Apr 29, 2019 | 149.73 | 151.08 | 148.41 | 149.23 | 101,468 | -0.19(-0.13%) |
Apr 26, 2019 | 148.24 | 149.85 | 147.53 | 149.42 | 100,600 | +1.42(+0.96%) |
Apr 25, 2019 | 149.24 | 150.66 | 147.01 | 148.00 | 71,790 | -1.54(-1.03%) |
Apr 24, 2019 | 149.57 | 150.81 | 149.12 | 149.54 | 70,924 | +0.38(+0.25%) |
Apr 23, 2019 | 147.94 | 149.48 | 147.34 | 149.16 | 117,723 | +1.82(+1.24%) |
Apr 22, 2019 | 145.83 | 148.31 | 144.01 | 147.34 | 97,913 | +0.86(+0.59%) |
Apr 18, 2019 | 147.72 | 148.13 | 143.58 | 146.48 | 84,500 | -1.63(-1.10%) |
Apr 17, 2019 | 151.48 | 152.00 | 146.55 | 148.11 | 74,284 | -3.01(-1.99%) |
Apr 16, 2019 | 150.12 | 151.38 | 148.72 | 151.12 | 65,515 | +1.58(+1.06%) |
Apr 15, 2019 | 150.35 | 152.38 | 148.85 | 149.54 | 77,210 | -1.11(-0.74%) |
Apr 12, 2019 | 149.39 | 150.93 | 148.08 | 150.65 | 52,700 | +2.13(+1.43%) |
Apr 11, 2019 | 147.35 | 149.62 | 145.83 | 148.52 | 64,770 | +0.78(+0.53%) |
Apr 10, 2019 | 144.13 | 147.84 | 143.68 | 147.74 | 67,398 | +3.61(+2.50%) |
Apr 09, 2019 | 144.31 | 145.25 | 143.69 | 144.13 | 54,222 | -0.29(-0.20%) |
Apr 08, 2019 | 146.11 | 146.34 | 143.94 | 144.42 | 63,958 | -2.10(-1.43%) |
Apr 05, 2019 | 144.63 | 146.69 | 144.56 | 146.52 | 64,700 | +1.95(+1.35%) |
Apr 04, 2019 | 147.98 | 147.98 | 142.97 | 144.57 | 49,578 | -3.36(-2.27%) |
Apr 03, 2019 | 146.78 | 148.67 | 146.67 | 147.93 | 63,412 | +1.73(+1.18%) |
Apr 02, 2019 | 147.15 | 147.17 | 143.86 | 146.20 | 55,988 | -1.14(-0.77%) |
Apr 01, 2019 | 145.24 | 147.41 | 143.79 | 147.34 | 102,117 | +3.09(+2.14%) |
Mar 29, 2019 | 144.98 | 147.50 | 142.20 | 144.25 | 88,000 | -0.55(-0.38%) |
Mar 28, 2019 | 143.83 | 145.59 | 143.15 | 144.80 | 59,874 | +1.18(+0.82%) |
Mar 27, 2019 | 145.32 | 146.44 | 141.78 | 143.62 | 94,380 | -2.03(-1.39%) |
Mar 26, 2019 | 144.60 | 146.03 | 143.79 | 145.65 | 57,304 | +1.56(+1.08%) |
Mar 25, 2019 | 143.33 | 144.87 | 141.76 | 144.09 | 74,227 | +0.26(+0.18%) |
Mar 22, 2019 | 149.00 | 149.46 | 143.61 | 143.83 | 89,800 | -5.79(-3.87%) |
Mar 21, 2019 | 147.44 | 150.50 | 146.41 | 149.62 | 76,227 | +2.08(+1.41%) |
Mar 20, 2019 | 147.05 | 148.22 | 145.11 | 147.54 | 106,389 | +0.14(+0.09%) |
Mar 19, 2019 | 148.19 | 148.50 | 146.61 | 147.40 | 79,207 | -0.43(-0.29%) |
Mar 18, 2019 | 148.20 | 148.63 | 146.18 | 147.83 | 85,497 | -0.50(-0.34%) |
Mar 15, 2019 | 148.54 | 149.91 | 147.79 | 148.33 | 261,200 | +0.33(+0.22%) |
Mar 14, 2019 | 147.42 | 148.35 | 145.46 | 148.00 | 120,733 | +0.50(+0.34%) |
Mar 13, 2019 | 145.80 | 148.08 | 145.19 | 147.50 | 191,614 | +2.31(+1.59%) |
Mar 12, 2019 | 143.07 | 145.33 | 137.49 | 145.19 | 140,854 | +2.19(+1.53%) |
Mar 11, 2019 | 138.27 | 143.06 | 138.09 | 143.00 | 133,867 | +4.88(+3.53%) |
Mar 08, 2019 | 136.27 | 138.58 | 135.51 | 138.12 | 120,200 | +0.77(+0.56%) |
Mar 07, 2019 | 136.89 | 138.11 | 135.81 | 137.35 | 84,629 | +0.38(+0.28%) |
Mar 06, 2019 | 138.67 | 139.09 | 136.38 | 136.97 | 130,683 | -1.69(-1.22%) |
Mar 05, 2019 | 139.32 | 139.39 | 138.22 | 138.66 | 53,748 | -0.65(-0.47%) |
Mar 04, 2019 | 142.35 | 142.35 | 137.97 | 139.31 | 98,516 | -2.43(-1.71%) |