Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 119.15 | 121.85 | 118.72 | 119.93 | 3,507,933 | -0.50(-0.42%) |
May 30, 2019 | 123.46 | 124.19 | 119.84 | 120.43 | 3,745,447 | -3.20(-2.59%) |
May 29, 2019 | 128.32 | 128.81 | 119.35 | 123.63 | 8,490,188 | -5.65(-4.37%) |
May 28, 2019 | 133.30 | 133.82 | 129.28 | 129.28 | 2,245,926 | -4.03(-3.03%) |
May 24, 2019 | 136.24 | 136.96 | 133.23 | 133.31 | 2,179,371 | -2.49(-1.83%) |
May 23, 2019 | 136.27 | 136.35 | 133.70 | 135.80 | 2,205,343 | -1.45(-1.05%) |
May 22, 2019 | 135.76 | 137.86 | 135.55 | 137.25 | 1,100,141 | +1.01(+0.74%) |
May 21, 2019 | 136.95 | 137.41 | 135.69 | 136.23 | 1,734,458 | -0.30(-0.22%) |
May 20, 2019 | 137.04 | 137.44 | 136.23 | 136.53 | 1,500,043 | -1.40(-1.01%) |
May 17, 2019 | 136.64 | 141.53 | 136.51 | 137.93 | 2,051,089 | +0.16(+0.11%) |
May 16, 2019 | 134.63 | 140.91 | 134.08 | 137.77 | 4,202,320 | +3.28(+2.44%) |
May 15, 2019 | 132.87 | 134.97 | 131.36 | 134.49 | 2,404,007 | +0.74(+0.55%) |
May 14, 2019 | 132.82 | 135.50 | 132.33 | 133.75 | 2,514,046 | +0.93(+0.70%) |
May 13, 2019 | 135.13 | 137.73 | 132.17 | 132.82 | 2,140,375 | -4.34(-3.16%) |
May 10, 2019 | 136.15 | 137.83 | 133.13 | 137.16 | 2,630,454 | -0.10(-0.07%) |
May 09, 2019 | 136.07 | 139.00 | 135.38 | 137.25 | 2,967,308 | +0.20(+0.15%) |
May 08, 2019 | 137.47 | 138.49 | 136.02 | 137.05 | 2,585,933 | -1.28(-0.93%) |
May 07, 2019 | 141.84 | 143.61 | 136.73 | 138.33 | 4,171,386 | -6.26(-4.33%) |
May 06, 2019 | 140.89 | 144.64 | 139.98 | 144.59 | 1,922,815 | +1.91(+1.34%) |
May 03, 2019 | 141.38 | 143.32 | 140.51 | 142.69 | 1,568,094 | +1.53(+1.08%) |
May 02, 2019 | 141.56 | 142.35 | 139.27 | 141.16 | 2,372,016 | -1.06(-0.74%) |
May 01, 2019 | 143.17 | 143.77 | 138.47 | 142.22 | 2,968,412 | -1.63(-1.14%) |
Apr 30, 2019 | 143.52 | 144.05 | 141.94 | 143.85 | 1,377,663 | +0.69(+0.48%) |
Apr 29, 2019 | 141.89 | 143.47 | 140.99 | 143.17 | 1,624,893 | +0.89(+0.63%) |
Apr 26, 2019 | 139.04 | 142.32 | 137.43 | 142.28 | 1,491,963 | +3.82(+2.76%) |
Apr 25, 2019 | 136.18 | 138.97 | 135.54 | 138.46 | 1,286,725 | +1.79(+1.31%) |
Apr 24, 2019 | 139.53 | 139.53 | 136.37 | 136.67 | 1,905,050 | -2.46(-1.77%) |
Apr 23, 2019 | 137.50 | 139.96 | 136.05 | 139.12 | 2,524,847 | +1.87(+1.36%) |
Apr 22, 2019 | 136.47 | 138.67 | 135.98 | 137.25 | 1,182,205 | -0.05(-0.04%) |
Apr 18, 2019 | 137.16 | 138.26 | 133.84 | 137.30 | 2,154,048 | +0.27(+0.20%) |
Apr 17, 2019 | 142.57 | 142.57 | 134.56 | 137.03 | 2,768,730 | -5.26(-3.70%) |
Apr 16, 2019 | 141.58 | 144.14 | 140.94 | 142.29 | 1,780,207 | +1.79(+1.27%) |
Apr 15, 2019 | 141.76 | 141.76 | 139.61 | 140.50 | 2,416,605 | -1.34(-0.95%) |
Apr 12, 2019 | 142.61 | 143.63 | 141.27 | 141.84 | 1,668,240 | -0.09(-0.06%) |
Apr 11, 2019 | 143.06 | 143.85 | 141.08 | 141.93 | 1,730,703 | -1.04(-0.73%) |
Apr 10, 2019 | 144.34 | 144.76 | 141.99 | 142.97 | 1,579,350 | -1.31(-0.91%) |
Apr 09, 2019 | 146.59 | 146.78 | 143.96 | 144.28 | 1,251,073 | -2.98(-2.03%) |
Apr 08, 2019 | 146.94 | 147.53 | 146.17 | 147.27 | 1,206,073 | +0.83(+0.57%) |
Apr 05, 2019 | 146.79 | 148.12 | 146.25 | 146.43 | 1,677,028 | +0.28(+0.19%) |
Apr 04, 2019 | 143.36 | 146.64 | 143.25 | 146.15 | 2,352,749 | +3.56(+2.50%) |
Apr 03, 2019 | 143.56 | 143.84 | 142.13 | 142.59 | 2,285,327 | -0.54(-0.38%) |
Apr 02, 2019 | 144.83 | 145.76 | 143.07 | 143.13 | 1,289,944 | -1.36(-0.94%) |
Apr 01, 2019 | 144.38 | 144.63 | 141.80 | 144.49 | 1,933,826 | +1.21(+0.85%) |
Mar 29, 2019 | 143.92 | 144.14 | 142.23 | 143.27 | 2,024,165 | -0.44(-0.31%) |
Mar 28, 2019 | 144.52 | 145.03 | 142.91 | 143.71 | 1,529,101 | -0.35(-0.24%) |
Mar 27, 2019 | 146.16 | 146.65 | 143.91 | 144.07 | 1,732,058 | -2.12(-1.45%) |
Mar 26, 2019 | 144.03 | 147.19 | 143.70 | 146.19 | 1,976,538 | +2.98(+2.08%) |
Mar 25, 2019 | 145.69 | 146.41 | 142.72 | 143.21 | 3,304,288 | -2.90(-1.98%) |
Mar 22, 2019 | 149.00 | 150.07 | 145.97 | 146.10 | 2,339,113 | -4.14(-2.76%) |
Mar 21, 2019 | 150.08 | 152.18 | 149.05 | 150.24 | 1,829,226 | -0.14(-0.09%) |
Mar 20, 2019 | 150.64 | 151.35 | 149.46 | 150.38 | 2,427,312 | -0.42(-0.28%) |
Mar 19, 2019 | 147.61 | 151.45 | 147.61 | 150.80 | 3,091,288 | +3.19(+2.16%) |
Mar 18, 2019 | 148.70 | 149.59 | 147.31 | 147.61 | 2,228,911 | -0.40(-0.27%) |
Mar 15, 2019 | 146.16 | 148.70 | 145.54 | 148.01 | 3,109,927 | +1.42(+0.97%) |
Mar 14, 2019 | 147.37 | 148.05 | 145.84 | 146.59 | 2,246,533 | -0.66(-0.44%) |
Mar 13, 2019 | 145.17 | 148.59 | 144.37 | 147.25 | 2,473,959 | +2.65(+1.83%) |
Mar 12, 2019 | 143.50 | 148.36 | 143.50 | 144.59 | 3,436,093 | +1.10(+0.76%) |
Mar 11, 2019 | 142.28 | 144.29 | 140.68 | 143.50 | 3,686,165 | +1.55(+1.09%) |
Mar 08, 2019 | 138.95 | 142.33 | 137.43 | 141.95 | 4,082,054 | +2.02(+1.44%) |
Mar 07, 2019 | 132.97 | 141.81 | 132.97 | 139.94 | 5,873,182 | +5.37(+3.99%) |
Mar 06, 2019 | 137.49 | 137.96 | 134.35 | 134.56 | 3,148,024 | -2.59(-1.89%) |
Mar 05, 2019 | 136.34 | 138.16 | 134.36 | 137.16 | 1,812,459 | +1.02(+0.75%) |
Mar 04, 2019 | 138.55 | 140.10 | 135.20 | 136.14 | 2,757,429 | -1.57(-1.14%) |