Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 140.03 | 142.05 | 138.84 | 141.56 | 199,500 | +0.32(+0.23%) |
May 30, 2019 | 141.02 | 142.26 | 136.62 | 141.24 | 238,491 | +1.15(+0.82%) |
May 29, 2019 | 138.06 | 140.83 | 137.75 | 140.09 | 305,945 | +1.06(+0.76%) |
May 28, 2019 | 140.85 | 142.54 | 139.01 | 139.03 | 356,881 | -1.87(-1.33%) |
May 24, 2019 | 139.28 | 141.70 | 139.28 | 140.90 | 192,400 | +2.38(+1.72%) |
May 23, 2019 | 138.71 | 139.35 | 138.16 | 138.52 | 148,317 | -0.83(-0.60%) |
May 22, 2019 | 136.34 | 139.93 | 136.34 | 139.35 | 346,916 | +1.33(+0.96%) |
May 21, 2019 | 138.59 | 139.40 | 136.31 | 138.02 | 251,753 | +0.74(+0.54%) |
May 20, 2019 | 136.35 | 139.08 | 136.22 | 137.28 | 215,474 | -0.19(-0.14%) |
May 17, 2019 | 139.80 | 140.99 | 137.46 | 137.47 | 168,500 | -3.55(-2.52%) |
May 16, 2019 | 138.88 | 141.11 | 136.24 | 141.02 | 191,106 | +2.46(+1.78%) |
May 15, 2019 | 135.17 | 139.35 | 135.17 | 138.56 | 192,613 | +2.48(+1.82%) |
May 14, 2019 | 136.53 | 137.11 | 135.39 | 136.08 | 240,676 | +0.44(+0.32%) |
May 13, 2019 | 136.37 | 136.68 | 134.14 | 135.64 | 502,966 | -4.09(-2.93%) |
May 10, 2019 | 137.58 | 140.00 | 134.92 | 139.73 | 420,400 | +1.73(+1.25%) |
May 09, 2019 | 136.95 | 138.83 | 136.63 | 138.00 | 445,105 | +0.10(+0.07%) |
May 08, 2019 | 137.56 | 138.76 | 136.26 | 137.90 | 363,546 | +0.53(+0.39%) |
May 07, 2019 | 139.82 | 139.82 | 136.20 | 137.37 | 360,982 | -3.90(-2.76%) |
May 06, 2019 | 139.90 | 141.68 | 139.01 | 141.27 | 197,157 | -1.39(-0.97%) |
May 03, 2019 | 142.58 | 144.14 | 140.97 | 142.66 | 250,500 | +1.02(+0.72%) |
May 02, 2019 | 139.15 | 142.26 | 136.19 | 141.64 | 389,618 | +7.17(+5.33%) |
May 01, 2019 | 136.91 | 137.62 | 133.94 | 134.47 | 323,536 | -2.11(-1.54%) |
Apr 30, 2019 | 137.01 | 138.09 | 135.97 | 136.58 | 300,372 | -0.49(-0.36%) |
Apr 29, 2019 | 137.89 | 138.89 | 137.03 | 137.07 | 315,738 | -0.32(-0.23%) |
Apr 26, 2019 | 137.54 | 138.36 | 136.42 | 137.39 | 240,600 | +0.47(+0.34%) |
Apr 25, 2019 | 135.02 | 137.22 | 133.93 | 136.92 | 216,908 | +2.25(+1.67%) |
Apr 24, 2019 | 135.11 | 136.25 | 134.65 | 134.67 | 260,827 | -0.38(-0.28%) |
Apr 23, 2019 | 130.21 | 135.90 | 130.21 | 135.05 | 304,181 | +5.06(+3.89%) |
Apr 22, 2019 | 130.48 | 133.57 | 129.88 | 129.99 | 780,684 | -0.98(-0.75%) |
Apr 18, 2019 | 131.41 | 131.56 | 128.52 | 130.97 | 214,500 | +0.09(+0.07%) |
Apr 17, 2019 | 133.87 | 134.04 | 129.94 | 130.88 | 280,382 | -2.31(-1.73%) |
Apr 16, 2019 | 137.83 | 138.06 | 132.86 | 133.19 | 204,453 | -3.78(-2.76%) |
Apr 15, 2019 | 137.16 | 138.11 | 136.72 | 136.97 | 150,109 | -0.12(-0.09%) |
Apr 12, 2019 | 137.47 | 138.47 | 135.01 | 137.09 | 161,200 | -0.17(-0.12%) |
Apr 11, 2019 | 139.21 | 139.21 | 136.31 | 137.26 | 190,372 | -1.23(-0.89%) |
Apr 10, 2019 | 138.49 | 139.69 | 138.23 | 138.49 | 177,239 | +0.44(+0.32%) |
Apr 09, 2019 | 139.32 | 139.75 | 137.59 | 138.05 | 191,515 | -1.38(-0.99%) |
Apr 08, 2019 | 139.05 | 139.56 | 136.16 | 139.43 | 142,828 | +0.17(+0.12%) |
Apr 05, 2019 | 139.99 | 140.56 | 138.74 | 139.26 | 128,800 | -0.12(-0.09%) |
Apr 04, 2019 | 138.34 | 139.95 | 137.76 | 139.38 | 323,906 | +1.19(+0.86%) |
Apr 03, 2019 | 138.87 | 139.63 | 137.82 | 138.19 | 214,163 | -0.41(-0.30%) |
Apr 02, 2019 | 138.14 | 139.37 | 137.05 | 138.60 | 270,923 | +0.31(+0.22%) |
Apr 01, 2019 | 137.49 | 139.34 | 136.72 | 138.29 | 206,839 | +1.71(+1.25%) |
Mar 29, 2019 | 134.99 | 137.66 | 134.86 | 136.58 | 212,400 | +2.30(+1.71%) |
Mar 28, 2019 | 132.43 | 134.99 | 132.43 | 134.28 | 119,463 | +1.56(+1.18%) |
Mar 27, 2019 | 135.38 | 135.99 | 131.89 | 132.72 | 112,096 | -2.44(-1.81%) |
Mar 26, 2019 | 134.88 | 135.92 | 134.31 | 135.16 | 196,893 | +1.54(+1.15%) |
Mar 25, 2019 | 132.97 | 133.88 | 131.11 | 133.62 | 185,018 | +0.74(+0.56%) |
Mar 22, 2019 | 136.13 | 136.13 | 132.75 | 132.88 | 194,700 | -3.87(-2.83%) |
Mar 21, 2019 | 135.66 | 137.94 | 135.30 | 136.75 | 258,660 | +0.08(+0.06%) |
Mar 20, 2019 | 134.46 | 136.96 | 134.01 | 136.67 | 336,072 | +1.70(+1.26%) |
Mar 19, 2019 | 134.42 | 136.15 | 133.26 | 134.97 | 331,696 | +1.09(+0.81%) |
Mar 18, 2019 | 134.65 | 134.75 | 131.79 | 133.88 | 528,916 | -0.76(-0.56%) |
Mar 15, 2019 | 133.52 | 135.38 | 132.54 | 134.64 | 1,322,400 | +2.41(+1.82%) |
Mar 14, 2019 | 132.86 | 133.01 | 131.50 | 132.23 | 576,066 | -0.21(-0.16%) |
Mar 13, 2019 | 132.74 | 136.02 | 132.07 | 132.44 | 495,612 | +0.71(+0.54%) |
Mar 12, 2019 | 132.00 | 133.19 | 130.51 | 131.73 | 497,308 | -0.22(-0.17%) |
Mar 11, 2019 | 129.03 | 134.16 | 129.03 | 131.95 | 540,312 | +3.67(+2.86%) |
Mar 08, 2019 | 128.68 | 130.75 | 127.58 | 128.28 | 535,700 | -1.79(-1.38%) |
Mar 07, 2019 | 133.64 | 133.64 | 129.65 | 130.07 | 528,838 | -3.57(-2.67%) |
Mar 06, 2019 | 137.13 | 137.59 | 133.56 | 133.64 | 212,158 | -3.93(-2.86%) |
Mar 05, 2019 | 138.30 | 138.45 | 135.70 | 137.57 | 479,933 | -0.92(-0.66%) |
Mar 04, 2019 | 140.66 | 141.97 | 136.79 | 138.49 | 200,634 | -1.89(-1.35%) |