Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 137.08 | 140.14 | 137.08 | 139.85 | 231,000 | +1.43(+1.03%) |
May 30, 2019 | 137.41 | 138.90 | 137.37 | 138.42 | 114,099 | +0.95(+0.69%) |
May 29, 2019 | 137.38 | 138.62 | 136.46 | 137.47 | 157,243 | -0.93(-0.67%) |
May 28, 2019 | 136.88 | 139.44 | 136.32 | 138.40 | 263,883 | -0.96(-0.69%) |
May 24, 2019 | 140.55 | 141.50 | 139.23 | 139.36 | 289,500 | -0.42(-0.30%) |
May 23, 2019 | 140.07 | 140.93 | 139.00 | 139.78 | 237,190 | -1.81(-1.28%) |
May 22, 2019 | 138.67 | 143.27 | 138.67 | 141.59 | 421,779 | +1.70(+1.22%) |
May 21, 2019 | 137.72 | 140.17 | 137.05 | 139.89 | 230,704 | -1.17(-0.83%) |
May 20, 2019 | 141.92 | 142.91 | 140.70 | 141.06 | 140,586 | -3.18(-2.20%) |
May 17, 2019 | 145.16 | 146.89 | 143.57 | 144.24 | 238,500 | +0.34(+0.24%) |
May 16, 2019 | 139.39 | 144.81 | 138.20 | 143.90 | 749,180 | +10.71(+8.04%) |
May 15, 2019 | 131.30 | 133.92 | 131.30 | 133.19 | 282,484 | +1.12(+0.85%) |
May 14, 2019 | 131.07 | 132.62 | 130.90 | 132.07 | 92,781 | +1.60(+1.23%) |
May 13, 2019 | 131.71 | 132.34 | 130.02 | 130.47 | 102,167 | -3.74(-2.79%) |
May 10, 2019 | 133.17 | 134.48 | 132.25 | 134.21 | 91,900 | +0.63(+0.47%) |
May 09, 2019 | 133.66 | 134.31 | 132.73 | 133.58 | 64,048 | -1.05(-0.78%) |
May 08, 2019 | 133.15 | 134.90 | 132.56 | 134.63 | 139,493 | +1.28(+0.96%) |
May 07, 2019 | 132.56 | 133.75 | 132.09 | 133.35 | 196,442 | -0.42(-0.31%) |
May 06, 2019 | 131.62 | 134.64 | 131.62 | 133.77 | 170,727 | -0.99(-0.73%) |
May 03, 2019 | 134.45 | 135.50 | 134.32 | 134.76 | 113,800 | +0.70(+0.52%) |
May 02, 2019 | 133.87 | 135.91 | 131.69 | 134.06 | 354,032 | -1.59(-1.17%) |
May 01, 2019 | 137.09 | 137.56 | 135.58 | 135.65 | 104,627 | -2.21(-1.60%) |
Apr 30, 2019 | 137.90 | 138.54 | 137.64 | 137.86 | 211,217 | -0.91(-0.66%) |
Apr 29, 2019 | 136.91 | 139.62 | 136.91 | 138.77 | 148,103 | +0.52(+0.38%) |
Apr 26, 2019 | 137.60 | 138.79 | 137.17 | 138.25 | 111,700 | +0.39(+0.28%) |
Apr 25, 2019 | 138.06 | 138.89 | 135.29 | 137.86 | 223,097 | -0.20(-0.14%) |
Apr 24, 2019 | 137.57 | 139.83 | 137.30 | 138.06 | 337,080 | -0.11(-0.08%) |
Apr 23, 2019 | 137.99 | 140.29 | 136.31 | 138.17 | 516,360 | +0.77(+0.56%) |
Apr 22, 2019 | 133.70 | 137.41 | 132.87 | 137.40 | 413,341 | +3.70(+2.77%) |
Apr 18, 2019 | 132.52 | 133.83 | 131.45 | 133.70 | 319,500 | +2.87(+2.19%) |
Apr 17, 2019 | 129.58 | 131.38 | 128.63 | 130.83 | 759,911 | +2.02(+1.57%) |
Apr 16, 2019 | 127.76 | 129.22 | 127.76 | 128.81 | 245,345 | +2.24(+1.77%) |
Apr 15, 2019 | 126.56 | 126.97 | 125.82 | 126.57 | 105,018 | +0.90(+0.72%) |
Apr 12, 2019 | 125.70 | 125.76 | 125.24 | 125.67 | 44,700 | +0.20(+0.16%) |
Apr 11, 2019 | 125.53 | 125.67 | 124.60 | 125.47 | 51,154 | +0.52(+0.42%) |
Apr 10, 2019 | 124.55 | 125.38 | 124.15 | 124.95 | 328,113 | +1.49(+1.21%) |
Apr 09, 2019 | 123.63 | 124.07 | 123.35 | 123.46 | 63,118 | -0.16(-0.13%) |
Apr 08, 2019 | 122.66 | 123.76 | 121.31 | 123.62 | 106,605 | +0.45(+0.37%) |
Apr 05, 2019 | 123.40 | 123.89 | 122.70 | 123.17 | 141,700 | +0.01(+0.01%) |
Apr 04, 2019 | 125.20 | 125.39 | 122.16 | 123.16 | 134,883 | -2.23(-1.78%) |
Apr 03, 2019 | 125.86 | 125.89 | 124.87 | 125.39 | 129,213 | +0.94(+0.76%) |
Apr 02, 2019 | 124.51 | 124.59 | 123.67 | 124.45 | 118,339 | +0.03(+0.02%) |
Apr 01, 2019 | 124.89 | 125.62 | 123.01 | 124.42 | 278,883 | +1.91(+1.56%) |
Mar 29, 2019 | 119.70 | 123.57 | 117.93 | 122.51 | 334,300 | +3.65(+3.07%) |
Mar 28, 2019 | 117.24 | 119.22 | 117.24 | 118.86 | 82,046 | +1.19(+1.01%) |
Mar 27, 2019 | 117.83 | 118.00 | 117.02 | 117.67 | 154,786 | +0.09(+0.08%) |
Mar 26, 2019 | 117.23 | 117.66 | 116.68 | 117.58 | 78,663 | +1.35(+1.16%) |
Mar 25, 2019 | 115.84 | 116.53 | 115.10 | 116.23 | 82,756 | -0.77(-0.66%) |
Mar 22, 2019 | 118.24 | 118.26 | 116.19 | 117.00 | 114,400 | -1.89(-1.59%) |
Mar 21, 2019 | 119.56 | 119.75 | 118.72 | 118.89 | 94,146 | -0.87(-0.73%) |
Mar 20, 2019 | 119.63 | 120.32 | 119.15 | 119.76 | 139,215 | -0.24(-0.20%) |
Mar 19, 2019 | 120.91 | 120.91 | 119.25 | 120.00 | 78,854 | -0.38(-0.32%) |
Mar 18, 2019 | 119.66 | 121.44 | 119.61 | 120.38 | 267,687 | +1.39(+1.17%) |
Mar 15, 2019 | 117.67 | 119.25 | 117.67 | 118.99 | 218,800 | +1.33(+1.13%) |
Mar 14, 2019 | 115.64 | 117.81 | 115.64 | 117.66 | 161,091 | +1.66(+1.43%) |
Mar 13, 2019 | 115.17 | 116.79 | 115.09 | 116.00 | 415,674 | +0.84(+0.73%) |
Mar 12, 2019 | 114.91 | 115.50 | 114.63 | 115.16 | 70,883 | -0.13(-0.11%) |
Mar 11, 2019 | 113.88 | 115.45 | 113.88 | 115.29 | 80,909 | +0.80(+0.70%) |
Mar 08, 2019 | 113.46 | 114.53 | 112.60 | 114.49 | 63,800 | +0.79(+0.69%) |
Mar 07, 2019 | 114.39 | 114.47 | 113.37 | 113.70 | 107,859 | -1.06(-0.92%) |
Mar 06, 2019 | 115.24 | 115.84 | 114.66 | 114.76 | 138,131 | -1.24(-1.07%) |
Mar 05, 2019 | 116.47 | 116.77 | 115.98 | 116.00 | 174,051 | -0.41(-0.35%) |
Mar 04, 2019 | 117.72 | 117.72 | 115.35 | 116.41 | 200,797 | -1.66(-1.41%) |