Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 111.52 | 112.15 | 111.38 | 111.46 | 5,047,771 | -0.58(-0.52%) |
May 30, 2019 | 112.61 | 113.22 | 111.63 | 112.04 | 3,549,387 | -0.57(-0.51%) |
May 29, 2019 | 113.73 | 114.29 | 111.98 | 112.61 | 5,258,724 | -1.36(-1.19%) |
May 28, 2019 | 116.38 | 116.51 | 113.97 | 113.97 | 6,817,628 | -1.91(-1.65%) |
May 24, 2019 | 116.06 | 116.81 | 115.35 | 115.88 | 3,336,181 | +0.15(+0.13%) |
May 23, 2019 | 116.92 | 117.42 | 114.84 | 115.73 | 5,489,589 | -1.86(-1.58%) |
May 22, 2019 | 115.99 | 118.30 | 115.32 | 117.59 | 6,501,376 | +1.69(+1.46%) |
May 21, 2019 | 115.70 | 115.98 | 115.12 | 115.90 | 5,988,431 | +0.73(+0.63%) |
May 20, 2019 | 116.36 | 116.36 | 114.73 | 115.17 | 6,314,946 | -1.97(-1.68%) |
May 17, 2019 | 117.77 | 117.95 | 116.68 | 117.14 | 6,632,842 | -1.88(-1.58%) |
May 16, 2019 | 120.81 | 120.81 | 118.71 | 119.02 | 5,830,095 | -1.60(-1.33%) |
May 15, 2019 | 120.56 | 121.68 | 120.30 | 120.62 | 4,351,385 | -0.76(-0.62%) |
May 14, 2019 | 121.09 | 122.60 | 120.89 | 121.38 | 5,794,162 | +0.79(+0.65%) |
May 13, 2019 | 120.49 | 120.94 | 119.70 | 120.59 | 8,540,778 | -1.24(-1.02%) |
May 10, 2019 | 121.25 | 122.16 | 119.86 | 121.83 | 7,235,211 | +0.40(+0.33%) |
May 09, 2019 | 122.83 | 122.90 | 120.67 | 121.43 | 7,359,185 | -2.29(-1.85%) |
May 08, 2019 | 123.69 | 125.06 | 123.66 | 123.72 | 4,316,642 | -0.37(-0.30%) |
May 07, 2019 | 125.95 | 126.01 | 123.18 | 124.09 | 7,816,481 | -2.72(-2.14%) |
May 06, 2019 | 126.11 | 126.85 | 124.79 | 126.80 | 9,407,589 | -1.51(-1.18%) |
May 03, 2019 | 128.72 | 129.33 | 127.53 | 128.31 | 6,853,263 | +0.33(+0.25%) |
May 02, 2019 | 127.81 | 129.20 | 127.04 | 127.99 | 8,162,805 | -0.91(-0.71%) |
May 01, 2019 | 131.27 | 131.42 | 128.80 | 128.90 | 5,510,029 | -2.38(-1.82%) |
Apr 30, 2019 | 132.22 | 132.22 | 129.24 | 131.29 | 6,554,771 | -0.48(-0.37%) |
Apr 29, 2019 | 132.68 | 133.14 | 131.45 | 131.77 | 5,489,627 | -1.01(-0.76%) |
Apr 26, 2019 | 131.99 | 133.18 | 131.18 | 132.78 | 6,483,007 | +0.66(+0.50%) |
Apr 25, 2019 | 136.85 | 137.83 | 131.35 | 132.12 | 21,138,288 | -19.65(-12.95%) |
Apr 24, 2019 | 151.72 | 152.24 | 151.09 | 151.77 | 2,952,456 | -0.29(-0.19%) |
Apr 23, 2019 | 151.03 | 152.10 | 150.46 | 152.06 | 2,254,453 | +0.67(+0.44%) |
Apr 22, 2019 | 150.54 | 151.99 | 150.52 | 151.40 | 2,025,908 | -0.24(-0.15%) |
Apr 18, 2019 | 151.01 | 152.18 | 150.76 | 151.63 | 2,569,558 | +0.86(+0.57%) |
Apr 17, 2019 | 150.77 | 151.94 | 150.45 | 150.77 | 2,854,669 | +0.51(+0.34%) |
Apr 16, 2019 | 150.05 | 150.79 | 149.28 | 150.26 | 2,236,896 | +0.74(+0.50%) |
Apr 15, 2019 | 150.22 | 150.58 | 148.88 | 149.52 | 2,141,149 | -1.10(-0.73%) |
Apr 12, 2019 | 149.01 | 150.67 | 148.49 | 150.62 | 2,774,967 | +2.70(+1.82%) |
Apr 11, 2019 | 146.66 | 148.05 | 146.48 | 147.93 | 1,705,121 | +0.98(+0.67%) |
Apr 10, 2019 | 147.16 | 147.36 | 145.98 | 146.94 | 1,946,663 | +0.10(+0.07%) |
Apr 09, 2019 | 148.54 | 148.65 | 146.74 | 146.84 | 2,188,982 | -2.12(-1.42%) |
Apr 08, 2019 | 148.74 | 148.99 | 147.88 | 148.96 | 1,631,205 | -0.27(-0.18%) |
Apr 05, 2019 | 149.55 | 149.98 | 148.81 | 149.23 | 2,007,896 | +0.26(+0.18%) |
Apr 04, 2019 | 147.91 | 149.13 | 147.09 | 148.97 | 2,253,183 | +1.32(+0.89%) |
Apr 03, 2019 | 147.52 | 148.20 | 147.17 | 147.65 | 2,265,633 | +0.69(+0.47%) |
Apr 02, 2019 | 147.03 | 147.35 | 146.18 | 146.96 | 2,040,364 | +0.13(+0.09%) |
Apr 01, 2019 | 145.40 | 147.14 | 144.97 | 146.82 | 3,736,397 | +2.88(+2.00%) |
Mar 29, 2019 | 144.99 | 145.13 | 142.85 | 143.94 | 4,125,930 | -0.52(-0.36%) |
Mar 28, 2019 | 144.09 | 144.61 | 143.15 | 144.46 | 2,411,482 | +0.95(+0.66%) |
Mar 27, 2019 | 143.68 | 144.06 | 142.11 | 143.51 | 2,892,710 | -0.06(-0.04%) |
Mar 26, 2019 | 142.02 | 143.85 | 141.86 | 143.57 | 2,736,248 | +2.79(+1.98%) |
Mar 25, 2019 | 140.95 | 142.34 | 140.11 | 140.78 | 2,916,789 | -1.00(-0.71%) |
Mar 22, 2019 | 144.30 | 144.44 | 141.65 | 141.78 | 3,920,522 | -3.43(-2.36%) |
Mar 21, 2019 | 143.26 | 145.59 | 142.69 | 145.21 | 3,302,806 | +0.91(+0.63%) |
Mar 20, 2019 | 144.79 | 145.83 | 143.60 | 144.30 | 2,503,947 | -0.50(-0.34%) |
Mar 19, 2019 | 144.86 | 145.85 | 144.31 | 144.80 | 3,394,509 | +0.37(+0.25%) |
Mar 18, 2019 | 144.13 | 144.51 | 142.44 | 144.44 | 2,661,155 | +0.28(+0.20%) |
Mar 15, 2019 | 144.37 | 144.55 | 143.26 | 144.15 | 6,343,710 | +0.49(+0.34%) |
Mar 14, 2019 | 143.19 | 143.71 | 142.52 | 143.67 | 2,588,693 | +0.50(+0.35%) |
Mar 13, 2019 | 143.28 | 143.61 | 142.45 | 143.17 | 2,939,908 | +0.60(+0.42%) |
Mar 12, 2019 | 143.98 | 144.37 | 142.28 | 142.57 | 3,053,116 | -0.90(-0.63%) |
Mar 11, 2019 | 139.85 | 143.51 | 139.70 | 143.47 | 3,442,957 | +4.30(+3.09%) |
Mar 08, 2019 | 137.43 | 139.36 | 137.17 | 139.17 | 2,489,156 | +0.71(+0.52%) |
Mar 07, 2019 | 140.33 | 140.33 | 137.51 | 138.46 | 4,820,681 | -2.04(-1.45%) |
Mar 06, 2019 | 141.83 | 141.87 | 140.47 | 140.49 | 2,634,837 | -0.72(-0.51%) |
Mar 05, 2019 | 142.42 | 143.58 | 141.21 | 141.21 | 3,960,626 | -2.09(-1.46%) |
Mar 04, 2019 | 144.78 | 145.47 | 142.53 | 143.31 | 2,872,414 | -0.44(-0.30%) |