Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 129.94 | 131.12 | 128.36 | 130.57 | 2,368,852 | -1.41(-1.07%) |
May 30, 2019 | 131.63 | 133.85 | 131.63 | 131.98 | 3,300,396 | +0.51(+0.39%) |
May 29, 2019 | 127.78 | 131.69 | 127.19 | 131.46 | 3,234,716 | +3.32(+2.59%) |
May 28, 2019 | 130.85 | 130.85 | 128.13 | 128.15 | 2,138,459 | -1.29(-0.99%) |
May 24, 2019 | 128.72 | 129.85 | 128.02 | 129.43 | 2,755,645 | +2.31(+1.82%) |
May 23, 2019 | 127.31 | 128.37 | 126.17 | 127.12 | 2,774,387 | -2.15(-1.66%) |
May 22, 2019 | 128.47 | 130.49 | 128.29 | 129.27 | 2,819,983 | -0.10(-0.08%) |
May 21, 2019 | 127.67 | 129.94 | 127.21 | 129.38 | 3,829,603 | +3.28(+2.60%) |
May 20, 2019 | 124.79 | 126.69 | 123.59 | 126.10 | 3,988,509 | +0.51(+0.41%) |
May 17, 2019 | 130.41 | 131.69 | 124.05 | 125.59 | 8,392,216 | -10.41(-7.65%) |
May 16, 2019 | 136.18 | 137.92 | 135.07 | 135.99 | 3,104,702 | +1.07(+0.79%) |
May 15, 2019 | 135.81 | 136.57 | 134.16 | 134.92 | 2,501,889 | -2.11(-1.54%) |
May 14, 2019 | 136.21 | 138.73 | 135.49 | 137.03 | 2,496,411 | +0.77(+0.57%) |
May 13, 2019 | 139.73 | 140.23 | 135.24 | 136.26 | 3,405,932 | -9.10(-6.26%) |
May 10, 2019 | 144.22 | 145.63 | 141.56 | 145.36 | 1,882,864 | +0.53(+0.37%) |
May 09, 2019 | 143.22 | 145.59 | 141.40 | 144.83 | 2,174,968 | -0.10(-0.07%) |
May 08, 2019 | 146.39 | 146.98 | 144.71 | 144.93 | 1,939,373 | -2.02(-1.38%) |
May 07, 2019 | 147.50 | 148.00 | 144.66 | 146.95 | 2,342,651 | -2.25(-1.51%) |
May 06, 2019 | 150.21 | 150.44 | 147.30 | 149.21 | 3,127,301 | -6.27(-4.03%) |
May 03, 2019 | 153.81 | 155.78 | 153.18 | 155.48 | 1,128,065 | +2.60(+1.70%) |
May 02, 2019 | 153.69 | 155.24 | 151.04 | 152.88 | 1,827,573 | -0.39(-0.26%) |
May 01, 2019 | 154.27 | 155.86 | 153.27 | 153.27 | 1,425,071 | -1.01(-0.66%) |
Apr 30, 2019 | 155.25 | 155.25 | 152.15 | 154.28 | 1,689,425 | -0.62(-0.40%) |
Apr 29, 2019 | 154.08 | 155.22 | 153.75 | 154.90 | 955,083 | +1.19(+0.78%) |
Apr 26, 2019 | 151.68 | 153.73 | 150.54 | 153.71 | 1,061,184 | +2.98(+1.98%) |
Apr 25, 2019 | 152.77 | 153.26 | 150.20 | 150.73 | 1,348,953 | -3.26(-2.12%) |
Apr 24, 2019 | 155.84 | 156.23 | 153.94 | 153.99 | 1,571,036 | -2.28(-1.46%) |
Apr 23, 2019 | 157.17 | 157.70 | 156.01 | 156.27 | 2,030,245 | -1.29(-0.82%) |
Apr 22, 2019 | 156.72 | 158.32 | 156.40 | 157.56 | 1,477,924 | +0.09(+0.06%) |
Apr 18, 2019 | 154.62 | 158.35 | 154.37 | 157.47 | 2,378,406 | +3.35(+2.18%) |
Apr 17, 2019 | 153.57 | 154.43 | 152.63 | 154.12 | 1,449,363 | +0.83(+0.54%) |
Apr 16, 2019 | 151.36 | 153.92 | 151.25 | 153.29 | 1,406,538 | +1.93(+1.27%) |
Apr 15, 2019 | 150.75 | 151.45 | 150.33 | 151.36 | 1,140,595 | +0.96(+0.64%) |
Apr 12, 2019 | 150.62 | 151.21 | 148.95 | 150.40 | 1,309,814 | +1.21(+0.81%) |
Apr 11, 2019 | 147.77 | 149.32 | 147.09 | 149.19 | 1,247,703 | +1.43(+0.96%) |
Apr 10, 2019 | 148.11 | 148.71 | 145.09 | 147.76 | 2,948,719 | -0.19(-0.13%) |
Apr 09, 2019 | 151.07 | 151.29 | 147.61 | 147.95 | 2,631,178 | -5.75(-3.74%) |
Apr 08, 2019 | 152.75 | 153.74 | 152.01 | 153.70 | 1,216,614 | -0.03(-0.02%) |
Apr 05, 2019 | 153.55 | 154.11 | 152.96 | 153.73 | 1,389,685 | +0.73(+0.48%) |
Apr 04, 2019 | 152.27 | 153.49 | 152.15 | 152.99 | 1,285,220 | +0.79(+0.52%) |
Apr 03, 2019 | 151.87 | 152.82 | 151.06 | 152.20 | 1,455,822 | +1.18(+0.78%) |
Apr 02, 2019 | 150.81 | 151.56 | 149.81 | 151.02 | 1,271,413 | +0.20(+0.13%) |
Apr 01, 2019 | 150.57 | 151.91 | 149.67 | 150.82 | 1,472,226 | +1.93(+1.29%) |
Mar 29, 2019 | 148.03 | 150.16 | 147.62 | 148.89 | 1,999,557 | +1.64(+1.11%) |
Mar 28, 2019 | 147.18 | 147.64 | 146.00 | 147.25 | 1,205,928 | +0.53(+0.36%) |
Mar 27, 2019 | 146.59 | 146.99 | 144.69 | 146.72 | 1,152,227 | +0.62(+0.43%) |
Mar 26, 2019 | 146.88 | 147.28 | 145.09 | 146.10 | 1,118,278 | +0.25(+0.17%) |
Mar 25, 2019 | 144.95 | 146.70 | 144.61 | 145.85 | 1,226,684 | +1.29(+0.89%) |
Mar 22, 2019 | 146.77 | 147.35 | 143.93 | 144.56 | 2,349,214 | -3.51(-2.37%) |
Mar 21, 2019 | 146.95 | 148.96 | 146.94 | 148.07 | 1,167,372 | +0.06(+0.04%) |
Mar 20, 2019 | 148.81 | 149.72 | 146.49 | 148.01 | 2,175,891 | -1.22(-0.81%) |
Mar 19, 2019 | 149.65 | 151.25 | 148.39 | 149.22 | 1,818,034 | +0.62(+0.42%) |
Mar 18, 2019 | 146.45 | 148.78 | 146.08 | 148.60 | 2,116,989 | +1.99(+1.36%) |
Mar 15, 2019 | 146.12 | 147.71 | 145.91 | 146.61 | 2,574,018 | +0.36(+0.25%) |
Mar 14, 2019 | 147.45 | 147.62 | 145.51 | 146.25 | 1,722,529 | -1.78(-1.20%) |
Mar 13, 2019 | 148.10 | 149.23 | 147.22 | 148.03 | 1,792,614 | +0.50(+0.34%) |
Mar 12, 2019 | 148.84 | 149.25 | 147.14 | 147.53 | 1,675,299 | -1.19(-0.80%) |
Mar 11, 2019 | 147.51 | 148.94 | 147.06 | 148.72 | 1,445,752 | +1.31(+0.89%) |
Mar 08, 2019 | 144.51 | 148.30 | 144.51 | 147.41 | 1,895,617 | +0.92(+0.63%) |
Mar 07, 2019 | 146.36 | 146.78 | 144.19 | 146.49 | 2,212,718 | -0.20(-0.14%) |
Mar 06, 2019 | 149.48 | 149.54 | 146.30 | 146.69 | 2,405,161 | -2.98(-1.99%) |
Mar 05, 2019 | 153.31 | 153.66 | 149.62 | 149.67 | 2,120,582 | -4.05(-2.64%) |
Mar 04, 2019 | 152.59 | 154.83 | 152.17 | 153.72 | 2,872,670 | +2.33(+1.54%) |