Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 137.42 | 137.42 | 132.28 | 132.56 | 781,443 | -6.39(-4.60%) |
May 30, 2019 | 136.81 | 141.95 | 131.32 | 138.95 | 997,755 | +4.29(+3.18%) |
May 29, 2019 | 139.71 | 139.71 | 133.87 | 134.66 | 803,845 | -6.27(-4.45%) |
May 28, 2019 | 144.54 | 145.83 | 140.38 | 140.93 | 437,952 | -3.54(-2.45%) |
May 24, 2019 | 145.93 | 146.61 | 143.51 | 144.47 | 249,067 | -1.50(-1.03%) |
May 23, 2019 | 145.52 | 148.38 | 145.02 | 145.98 | 425,509 | -0.60(-0.41%) |
May 22, 2019 | 144.05 | 147.15 | 140.74 | 146.58 | 509,309 | +4.23(+2.97%) |
May 21, 2019 | 144.38 | 144.38 | 141.01 | 142.35 | 621,248 | -2.19(-1.52%) |
May 20, 2019 | 147.19 | 147.31 | 144.34 | 144.54 | 338,070 | -3.52(-2.38%) |
May 17, 2019 | 146.50 | 149.30 | 144.54 | 148.06 | 484,624 | +0.58(+0.39%) |
May 16, 2019 | 147.39 | 149.72 | 146.46 | 147.48 | 465,877 | +0.50(+0.34%) |
May 15, 2019 | 145.78 | 148.25 | 143.38 | 146.98 | 294,479 | +0.70(+0.48%) |
May 14, 2019 | 145.02 | 147.05 | 144.10 | 146.29 | 403,847 | +0.94(+0.65%) |
May 13, 2019 | 146.41 | 147.99 | 144.25 | 145.34 | 331,318 | -2.92(-1.97%) |
May 10, 2019 | 145.56 | 150.12 | 143.48 | 148.26 | 318,167 | +2.62(+1.80%) |
May 09, 2019 | 147.86 | 147.86 | 142.83 | 145.65 | 348,990 | -2.42(-1.64%) |
May 08, 2019 | 147.38 | 149.26 | 146.01 | 148.07 | 338,786 | +0.66(+0.45%) |
May 07, 2019 | 147.62 | 149.60 | 140.73 | 147.41 | 400,045 | -1.17(-0.79%) |
May 06, 2019 | 145.39 | 149.24 | 144.72 | 148.58 | 414,414 | +1.54(+1.05%) |
May 03, 2019 | 143.48 | 147.34 | 142.16 | 147.04 | 362,659 | +3.90(+2.72%) |
May 02, 2019 | 140.20 | 143.44 | 139.21 | 143.14 | 586,799 | +2.32(+1.65%) |
May 01, 2019 | 146.87 | 147.07 | 140.68 | 140.82 | 366,299 | -5.89(-4.02%) |
Apr 30, 2019 | 145.03 | 146.95 | 143.69 | 146.71 | 295,558 | +1.05(+0.72%) |
Apr 29, 2019 | 144.43 | 145.86 | 143.27 | 145.66 | 348,688 | +1.05(+0.73%) |
Apr 26, 2019 | 142.41 | 144.75 | 141.26 | 144.60 | 270,470 | +1.94(+1.36%) |
Apr 25, 2019 | 143.66 | 146.18 | 142.21 | 142.67 | 757,733 | -1.50(-1.04%) |
Apr 24, 2019 | 139.33 | 144.88 | 138.74 | 144.17 | 1,231,233 | +5.19(+3.73%) |
Apr 23, 2019 | 140.12 | 141.27 | 137.78 | 138.98 | 405,095 | +2.07(+1.51%) |
Apr 22, 2019 | 137.20 | 138.07 | 136.16 | 136.91 | 243,710 | -0.08(-0.06%) |
Apr 18, 2019 | 138.96 | 140.16 | 136.56 | 136.99 | 532,258 | -2.21(-1.58%) |
Apr 17, 2019 | 135.31 | 139.24 | 134.84 | 139.19 | 891,888 | +4.22(+3.12%) |
Apr 16, 2019 | 135.18 | 135.81 | 134.23 | 134.98 | 607,336 | -0.02(-0.01%) |
Apr 15, 2019 | 135.00 | 136.79 | 134.25 | 135.00 | 710,317 | +0.02(+0.01%) |
Apr 12, 2019 | 132.94 | 135.34 | 131.88 | 134.98 | 528,331 | +2.23(+1.68%) |
Apr 11, 2019 | 128.98 | 132.81 | 128.82 | 132.75 | 449,980 | +4.11(+3.20%) |
Apr 10, 2019 | 126.29 | 128.73 | 126.08 | 128.64 | 312,647 | +2.55(+2.02%) |
Apr 09, 2019 | 127.66 | 129.17 | 125.79 | 126.09 | 358,724 | -1.66(-1.30%) |
Apr 08, 2019 | 126.21 | 128.91 | 125.55 | 127.75 | 494,048 | +1.42(+1.13%) |
Apr 05, 2019 | 125.21 | 126.79 | 124.33 | 126.33 | 229,336 | +1.64(+1.32%) |
Apr 04, 2019 | 122.39 | 125.16 | 122.01 | 124.68 | 505,507 | +2.14(+1.75%) |
Apr 03, 2019 | 124.00 | 125.47 | 121.98 | 122.54 | 313,758 | -1.67(-1.35%) |
Apr 02, 2019 | 125.62 | 125.99 | 123.81 | 124.22 | 327,302 | -1.89(-1.50%) |
Apr 01, 2019 | 128.18 | 128.25 | 125.75 | 126.10 | 347,926 | -1.46(-1.15%) |
Mar 29, 2019 | 128.20 | 128.20 | 126.05 | 127.56 | 302,715 | +0.32(+0.25%) |
Mar 28, 2019 | 126.05 | 127.58 | 123.73 | 127.25 | 462,636 | +1.43(+1.14%) |
Mar 27, 2019 | 125.30 | 126.14 | 123.37 | 125.81 | 302,990 | +0.34(+0.27%) |
Mar 26, 2019 | 126.71 | 127.62 | 124.41 | 125.47 | 386,542 | -0.25(-0.20%) |
Mar 25, 2019 | 122.92 | 126.17 | 122.41 | 125.73 | 333,418 | +2.59(+2.11%) |
Mar 22, 2019 | 123.04 | 124.29 | 122.50 | 123.13 | 235,020 | -0.29(-0.23%) |
Mar 21, 2019 | 121.36 | 123.76 | 116.60 | 123.42 | 310,617 | +2.20(+1.81%) |
Mar 20, 2019 | 123.28 | 123.37 | 120.60 | 121.23 | 240,767 | -2.13(-1.73%) |
Mar 19, 2019 | 123.03 | 123.47 | 120.98 | 123.36 | 320,706 | +0.04(+0.03%) |
Mar 18, 2019 | 124.81 | 125.44 | 122.62 | 123.32 | 340,978 | -0.93(-0.75%) |
Mar 15, 2019 | 123.11 | 125.30 | 122.71 | 124.25 | 760,458 | +0.88(+0.71%) |
Mar 14, 2019 | 122.82 | 123.95 | 121.88 | 123.37 | 367,989 | +0.59(+0.48%) |
Mar 13, 2019 | 122.54 | 123.03 | 120.53 | 122.78 | 613,185 | +2.79(+2.32%) |
Mar 12, 2019 | 120.76 | 123.40 | 117.03 | 119.99 | 405,626 | -0.58(-0.48%) |
Mar 11, 2019 | 118.52 | 120.61 | 117.16 | 120.57 | 420,033 | +2.39(+2.02%) |
Mar 08, 2019 | 119.49 | 120.82 | 117.02 | 118.18 | 414,231 | -1.31(-1.10%) |
Mar 07, 2019 | 118.21 | 119.63 | 117.23 | 119.50 | 401,146 | +1.67(+1.42%) |
Mar 06, 2019 | 117.08 | 118.40 | 115.33 | 117.82 | 403,398 | +1.33(+1.14%) |
Mar 05, 2019 | 114.37 | 117.01 | 113.40 | 116.50 | 551,131 | +2.52(+2.21%) |
Mar 04, 2019 | 111.80 | 114.77 | 110.35 | 113.98 | 500,235 | +2.03(+1.82%) |