Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 134.93 | 136.96 | 134.39 | 135.85 | 972,100 | -0.28(-0.21%) |
May 30, 2019 | 135.64 | 136.97 | 135.13 | 136.13 | 539,569 | +0.81(+0.60%) |
May 29, 2019 | 135.78 | 136.72 | 134.77 | 135.32 | 903,905 | -1.29(-0.94%) |
May 28, 2019 | 137.90 | 139.03 | 136.47 | 136.61 | 1,418,541 | +0.23(+0.17%) |
May 24, 2019 | 135.44 | 137.62 | 135.44 | 136.38 | 976,300 | +1.94(+1.44%) |
May 23, 2019 | 133.91 | 134.46 | 132.18 | 134.44 | 1,325,915 | -0.38(-0.28%) |
May 22, 2019 | 134.29 | 135.25 | 133.26 | 134.82 | 1,246,630 | +0.25(+0.19%) |
May 21, 2019 | 134.70 | 135.48 | 134.18 | 134.57 | 699,918 | +0.90(+0.67%) |
May 20, 2019 | 133.33 | 135.07 | 132.76 | 133.67 | 1,022,199 | +0.00(+0.00%) |
May 17, 2019 | 133.53 | 135.48 | 133.09 | 133.67 | 1,372,500 | -1.57(-1.16%) |
May 16, 2019 | 136.02 | 136.59 | 134.47 | 135.24 | 787,193 | -0.03(-0.02%) |
May 15, 2019 | 133.53 | 136.49 | 132.79 | 135.27 | 997,344 | +0.72(+0.54%) |
May 14, 2019 | 133.00 | 135.17 | 133.00 | 134.55 | 1,036,436 | +2.27(+1.72%) |
May 13, 2019 | 131.41 | 133.45 | 130.77 | 132.28 | 1,446,371 | -1.88(-1.40%) |
May 10, 2019 | 132.46 | 134.50 | 130.84 | 134.16 | 1,648,500 | +1.02(+0.77%) |
May 09, 2019 | 131.96 | 134.05 | 131.35 | 133.14 | 1,337,529 | -0.08(-0.06%) |
May 08, 2019 | 134.74 | 135.13 | 132.84 | 133.22 | 1,140,354 | -1.15(-0.86%) |
May 07, 2019 | 137.50 | 138.81 | 133.17 | 134.37 | 1,124,856 | -4.40(-3.17%) |
May 06, 2019 | 136.87 | 138.81 | 136.75 | 138.77 | 1,189,414 | -0.07(-0.05%) |
May 03, 2019 | 137.25 | 139.12 | 136.36 | 138.84 | 1,597,500 | +2.70(+1.98%) |
May 02, 2019 | 134.41 | 136.21 | 132.73 | 136.14 | 1,417,057 | +1.15(+0.85%) |
May 01, 2019 | 137.21 | 137.99 | 134.13 | 134.99 | 1,773,665 | -3.91(-2.81%) |
Apr 30, 2019 | 139.28 | 140.26 | 138.67 | 138.90 | 1,127,332 | -0.19(-0.14%) |
Apr 29, 2019 | 139.43 | 140.00 | 137.73 | 139.09 | 844,438 | +0.39(+0.28%) |
Apr 26, 2019 | 137.38 | 138.79 | 136.26 | 138.70 | 930,000 | +1.34(+0.98%) |
Apr 25, 2019 | 135.80 | 137.95 | 134.99 | 137.36 | 1,212,413 | +1.57(+1.16%) |
Apr 24, 2019 | 137.00 | 137.85 | 134.60 | 135.79 | 1,240,764 | -1.23(-0.90%) |
Apr 23, 2019 | 133.92 | 138.10 | 132.82 | 137.02 | 1,195,240 | +2.65(+1.97%) |
Apr 22, 2019 | 132.86 | 134.59 | 132.21 | 134.37 | 1,144,835 | +1.36(+1.02%) |
Apr 18, 2019 | 132.40 | 134.65 | 131.03 | 133.01 | 1,190,600 | +0.70(+0.53%) |
Apr 17, 2019 | 137.36 | 137.36 | 131.34 | 132.31 | 2,170,287 | -3.98(-2.92%) |
Apr 16, 2019 | 142.40 | 142.48 | 135.70 | 136.29 | 1,243,017 | -4.79(-3.40%) |
Apr 15, 2019 | 142.50 | 143.15 | 140.54 | 141.08 | 966,546 | -1.44(-1.01%) |
Apr 12, 2019 | 143.90 | 144.65 | 142.35 | 142.52 | 814,300 | -0.66(-0.46%) |
Apr 11, 2019 | 144.85 | 144.85 | 142.74 | 143.18 | 909,449 | -1.63(-1.13%) |
Apr 10, 2019 | 144.87 | 146.10 | 144.39 | 144.81 | 1,256,068 | +0.52(+0.36%) |
Apr 09, 2019 | 143.76 | 145.22 | 143.49 | 144.29 | 973,276 | +0.25(+0.17%) |
Apr 08, 2019 | 144.33 | 144.33 | 141.88 | 144.04 | 757,417 | -0.22(-0.15%) |
Apr 05, 2019 | 142.75 | 144.66 | 142.21 | 144.26 | 1,398,900 | +2.03(+1.43%) |
Apr 04, 2019 | 144.84 | 144.84 | 140.88 | 142.23 | 1,738,010 | -2.17(-1.50%) |
Apr 03, 2019 | 145.26 | 145.72 | 144.04 | 144.40 | 1,865,014 | +0.10(+0.07%) |
Apr 02, 2019 | 144.24 | 144.97 | 143.84 | 144.30 | 771,561 | -0.01(-0.01%) |
Apr 01, 2019 | 145.25 | 145.60 | 144.28 | 144.31 | 984,904 | +0.46(+0.32%) |
Mar 29, 2019 | 142.68 | 144.28 | 142.09 | 143.85 | 1,059,500 | +2.01(+1.42%) |
Mar 28, 2019 | 141.80 | 142.25 | 140.24 | 141.84 | 760,698 | +0.69(+0.49%) |
Mar 27, 2019 | 143.30 | 143.81 | 139.87 | 141.15 | 1,102,350 | -2.51(-1.75%) |
Mar 26, 2019 | 142.96 | 143.98 | 142.58 | 143.66 | 700,774 | +2.07(+1.46%) |
Mar 25, 2019 | 141.55 | 142.15 | 139.76 | 141.59 | 1,217,754 | -0.06(-0.04%) |
Mar 22, 2019 | 143.34 | 144.48 | 141.57 | 141.65 | 1,016,000 | -2.61(-1.81%) |
Mar 21, 2019 | 141.43 | 144.55 | 140.32 | 144.26 | 1,604,526 | +1.01(+0.71%) |
Mar 20, 2019 | 144.66 | 144.67 | 142.81 | 143.25 | 1,432,897 | -1.20(-0.83%) |
Mar 19, 2019 | 143.61 | 145.16 | 143.31 | 144.45 | 1,128,234 | +1.37(+0.96%) |
Mar 18, 2019 | 140.05 | 143.11 | 140.05 | 143.08 | 1,392,026 | +1.55(+1.10%) |
Mar 15, 2019 | 140.66 | 142.43 | 140.66 | 141.53 | 1,938,900 | +0.55(+0.39%) |
Mar 14, 2019 | 141.59 | 142.47 | 140.83 | 140.98 | 712,700 | -0.57(-0.40%) |
Mar 13, 2019 | 140.72 | 142.28 | 140.71 | 141.55 | 1,093,194 | +1.70(+1.22%) |
Mar 12, 2019 | 140.05 | 140.25 | 138.81 | 139.85 | 1,880,472 | +0.44(+0.32%) |
Mar 11, 2019 | 137.68 | 139.60 | 137.35 | 139.41 | 1,423,400 | +1.98(+1.44%) |
Mar 08, 2019 | 136.78 | 137.78 | 136.22 | 137.43 | 799,500 | -0.42(-0.30%) |
Mar 07, 2019 | 139.16 | 139.16 | 137.14 | 137.85 | 2,836,399 | -1.34(-0.96%) |
Mar 06, 2019 | 140.42 | 141.84 | 138.84 | 139.19 | 2,776,929 | -2.30(-1.63%) |
Mar 05, 2019 | 141.69 | 143.45 | 141.29 | 141.49 | 1,367,631 | +0.00(+0.00%) |
Mar 04, 2019 | 143.64 | 144.77 | 139.80 | 141.49 | 973,865 | -1.86(-1.30%) |