Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 126.85 | 127.77 | 126.04 | 126.56 | 90,326 | -1.62(-1.26%) |
May 30, 2019 | 127.95 | 128.65 | 127.31 | 128.18 | 101,753 | +0.69(+0.54%) |
May 29, 2019 | 128.49 | 128.66 | 127.03 | 127.49 | 179,180 | -2.07(-1.60%) |
May 28, 2019 | 130.64 | 131.73 | 129.54 | 129.56 | 54,306 | -1.14(-0.87%) |
May 24, 2019 | 131.16 | 131.90 | 130.46 | 130.69 | 91,948 | +1.07(+0.82%) |
May 23, 2019 | 129.67 | 130.09 | 128.46 | 129.63 | 292,469 | -1.64(-1.25%) |
May 22, 2019 | 130.51 | 131.97 | 129.39 | 131.26 | 76,839 | +0.13(+0.10%) |
May 21, 2019 | 129.39 | 131.30 | 129.39 | 131.13 | 63,644 | +2.76(+2.15%) |
May 20, 2019 | 129.39 | 129.52 | 128.14 | 128.37 | 105,619 | -1.76(-1.35%) |
May 17, 2019 | 130.13 | 131.87 | 129.82 | 130.13 | 62,751 | -1.39(-1.06%) |
May 16, 2019 | 130.68 | 132.39 | 130.68 | 131.52 | 136,670 | +1.44(+1.11%) |
May 15, 2019 | 128.10 | 130.73 | 127.96 | 130.08 | 368,037 | +1.03(+0.80%) |
May 14, 2019 | 127.56 | 130.03 | 127.24 | 129.05 | 121,461 | +2.12(+1.67%) |
May 13, 2019 | 129.15 | 129.72 | 126.48 | 126.93 | 390,709 | -5.15(-3.90%) |
May 10, 2019 | 132.65 | 132.71 | 129.39 | 132.08 | 234,685 | -1.75(-1.30%) |
May 09, 2019 | 132.71 | 134.65 | 131.20 | 133.83 | 144,354 | -0.41(-0.31%) |
May 08, 2019 | 133.68 | 135.29 | 132.94 | 134.24 | 82,690 | +0.14(+0.10%) |
May 07, 2019 | 137.24 | 137.78 | 133.08 | 134.10 | 127,510 | -4.81(-3.46%) |
May 06, 2019 | 135.43 | 138.97 | 135.14 | 138.92 | 136,872 | +0.40(+0.29%) |
May 03, 2019 | 136.54 | 138.51 | 136.02 | 138.51 | 95,699 | +2.42(+1.78%) |
May 02, 2019 | 134.63 | 136.62 | 134.12 | 136.10 | 148,063 | +1.43(+1.06%) |
May 01, 2019 | 136.86 | 137.08 | 134.64 | 134.67 | 142,992 | -1.96(-1.44%) |
Apr 30, 2019 | 137.68 | 138.18 | 135.24 | 136.63 | 149,488 | -1.11(-0.80%) |
Apr 29, 2019 | 138.20 | 138.73 | 137.20 | 137.74 | 120,220 | -0.42(-0.31%) |
Apr 26, 2019 | 137.10 | 138.27 | 135.95 | 138.16 | 830,067 | +0.80(+0.58%) |
Apr 25, 2019 | 136.25 | 137.65 | 135.09 | 137.36 | 198,317 | +0.79(+0.58%) |
Apr 24, 2019 | 138.23 | 138.23 | 135.80 | 136.57 | 177,911 | -1.60(-1.16%) |
Apr 23, 2019 | 134.85 | 138.64 | 134.50 | 138.17 | 216,964 | +3.55(+2.64%) |
Apr 22, 2019 | 134.33 | 135.57 | 133.48 | 134.62 | 173,520 | -0.06(-0.04%) |
Apr 18, 2019 | 135.98 | 137.07 | 132.47 | 134.68 | 303,418 | -0.98(-0.72%) |
Apr 17, 2019 | 143.46 | 143.46 | 134.66 | 135.65 | 289,276 | -7.59(-5.30%) |
Apr 16, 2019 | 145.72 | 145.84 | 142.69 | 143.24 | 114,788 | -1.55(-1.07%) |
Apr 15, 2019 | 146.21 | 146.83 | 143.83 | 144.79 | 84,966 | -1.19(-0.82%) |
Apr 12, 2019 | 148.59 | 148.73 | 145.63 | 145.98 | 190,080 | -1.57(-1.06%) |
Apr 11, 2019 | 150.92 | 150.92 | 147.24 | 147.55 | 140,588 | -3.55(-2.35%) |
Apr 10, 2019 | 149.88 | 151.34 | 149.82 | 151.10 | 84,676 | +1.78(+1.19%) |
Apr 09, 2019 | 151.20 | 151.43 | 149.03 | 149.32 | 87,129 | -2.36(-1.55%) |
Apr 08, 2019 | 152.29 | 152.29 | 150.19 | 151.68 | 145,645 | -0.98(-0.64%) |
Apr 05, 2019 | 150.06 | 152.74 | 149.74 | 152.66 | 98,030 | +3.21(+2.15%) |
Apr 04, 2019 | 151.20 | 151.61 | 148.20 | 149.45 | 71,053 | -1.81(-1.19%) |
Apr 03, 2019 | 151.39 | 151.39 | 149.96 | 151.26 | 145,641 | +0.77(+0.51%) |
Apr 02, 2019 | 149.15 | 150.89 | 148.70 | 150.49 | 110,766 | +1.40(+0.94%) |
Apr 01, 2019 | 150.01 | 150.60 | 148.80 | 149.09 | 241,633 | +0.29(+0.19%) |
Mar 29, 2019 | 147.58 | 149.02 | 147.23 | 148.80 | 153,990 | +2.92(+2.00%) |
Mar 28, 2019 | 144.58 | 146.33 | 144.58 | 145.88 | 75,145 | +1.44(+1.00%) |
Mar 27, 2019 | 147.05 | 147.10 | 143.26 | 144.44 | 298,072 | -2.62(-1.78%) |
Mar 26, 2019 | 145.10 | 147.11 | 145.10 | 147.07 | 79,382 | +3.10(+2.15%) |
Mar 25, 2019 | 143.53 | 144.55 | 142.04 | 143.97 | 123,937 | +0.29(+0.20%) |
Mar 22, 2019 | 148.06 | 148.51 | 143.68 | 143.68 | 508,908 | -5.25(-3.52%) |
Mar 21, 2019 | 145.90 | 149.03 | 145.13 | 148.93 | 124,885 | +0.81(+0.55%) |
Mar 20, 2019 | 148.99 | 149.61 | 147.16 | 148.12 | 124,552 | -1.08(-0.73%) |
Mar 19, 2019 | 149.74 | 150.16 | 148.64 | 149.21 | 178,096 | +0.08(+0.05%) |
Mar 18, 2019 | 149.63 | 150.79 | 148.00 | 149.13 | 650,037 | -0.28(-0.18%) |
Mar 15, 2019 | 148.24 | 149.42 | 148.24 | 149.40 | 68,631 | +1.81(+1.23%) |
Mar 14, 2019 | 148.62 | 149.21 | 147.21 | 147.59 | 46,439 | -0.96(-0.64%) |
Mar 13, 2019 | 146.18 | 148.60 | 145.97 | 148.55 | 87,098 | +3.07(+2.11%) |
Mar 12, 2019 | 144.75 | 146.12 | 144.42 | 145.48 | 77,259 | +1.12(+0.77%) |
Mar 11, 2019 | 141.67 | 144.38 | 141.67 | 144.36 | 126,527 | +3.25(+2.31%) |
Mar 08, 2019 | 140.33 | 141.43 | 139.55 | 141.11 | 120,941 | -0.64(-0.45%) |
Mar 07, 2019 | 142.33 | 142.87 | 140.58 | 141.75 | 137,325 | -0.82(-0.57%) |
Mar 06, 2019 | 146.52 | 146.60 | 142.41 | 142.57 | 126,268 | -4.14(-2.82%) |
Mar 05, 2019 | 146.50 | 148.67 | 146.13 | 146.71 | 98,084 | +0.01(+0.01%) |
Mar 04, 2019 | 150.30 | 150.30 | 145.07 | 146.70 | 85,366 | -2.55(-1.71%) |