Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 125.45 | 125.73 | 123.68 | 124.12 | 261,996 | -2.56(-2.02%) |
May 30, 2019 | 129.18 | 129.77 | 126.39 | 126.68 | 223,915 | -2.66(-2.06%) |
May 29, 2019 | 130.86 | 131.58 | 129.23 | 129.34 | 348,462 | -2.12(-1.61%) |
May 28, 2019 | 133.03 | 135.08 | 130.63 | 131.46 | 670,073 | -0.93(-0.70%) |
May 24, 2019 | 129.98 | 132.87 | 129.98 | 132.39 | 403,171 | +3.10(+2.40%) |
May 23, 2019 | 128.33 | 129.68 | 127.73 | 129.28 | 482,511 | -0.63(-0.48%) |
May 22, 2019 | 131.37 | 131.76 | 128.77 | 129.91 | 275,733 | -1.99(-1.51%) |
May 21, 2019 | 131.48 | 132.33 | 130.52 | 131.91 | 346,540 | +1.03(+0.78%) |
May 20, 2019 | 132.01 | 133.04 | 130.35 | 130.88 | 288,837 | -2.15(-1.62%) |
May 17, 2019 | 134.46 | 135.08 | 132.44 | 133.03 | 363,666 | -2.64(-1.95%) |
May 16, 2019 | 135.42 | 136.61 | 135.42 | 135.68 | 238,287 | +0.33(+0.24%) |
May 15, 2019 | 134.35 | 136.43 | 133.12 | 135.35 | 346,189 | +0.29(+0.21%) |
May 14, 2019 | 137.72 | 138.10 | 134.46 | 135.06 | 572,181 | -1.92(-1.40%) |
May 13, 2019 | 133.41 | 137.38 | 132.35 | 136.98 | 750,245 | -0.15(-0.11%) |
May 10, 2019 | 137.70 | 138.42 | 134.06 | 137.13 | 604,209 | +1.51(+1.11%) |
May 09, 2019 | 138.21 | 138.21 | 134.82 | 135.62 | 459,699 | -4.14(-2.96%) |
May 08, 2019 | 142.42 | 142.48 | 138.29 | 139.75 | 554,123 | -2.46(-1.73%) |
May 07, 2019 | 149.17 | 149.17 | 140.83 | 142.21 | 485,954 | -7.79(-5.20%) |
May 06, 2019 | 149.13 | 150.57 | 147.37 | 150.00 | 308,611 | -1.63(-1.07%) |
May 03, 2019 | 151.89 | 151.96 | 150.39 | 151.63 | 199,458 | +0.74(+0.49%) |
May 02, 2019 | 152.30 | 153.79 | 149.61 | 150.90 | 269,772 | -1.09(-0.72%) |
May 01, 2019 | 154.14 | 154.60 | 151.62 | 151.99 | 237,094 | -1.68(-1.09%) |
Apr 30, 2019 | 153.31 | 154.20 | 152.11 | 153.67 | 294,109 | +0.14(+0.09%) |
Apr 29, 2019 | 154.10 | 155.47 | 153.45 | 153.53 | 152,290 | -0.69(-0.44%) |
Apr 26, 2019 | 153.11 | 154.75 | 152.59 | 154.22 | 149,468 | +1.38(+0.90%) |
Apr 25, 2019 | 154.72 | 155.59 | 152.24 | 152.84 | 261,669 | -2.32(-1.49%) |
Apr 24, 2019 | 154.73 | 156.72 | 154.12 | 155.15 | 254,973 | +0.10(+0.06%) |
Apr 23, 2019 | 155.02 | 156.52 | 154.12 | 155.05 | 280,421 | -0.03(-0.02%) |
Apr 22, 2019 | 154.31 | 155.56 | 153.44 | 155.08 | 338,866 | -0.31(-0.20%) |
Apr 18, 2019 | 152.42 | 155.45 | 151.78 | 155.39 | 305,977 | +3.80(+2.51%) |
Apr 17, 2019 | 154.02 | 154.02 | 151.46 | 151.59 | 287,851 | +0.41(+0.27%) |
Apr 16, 2019 | 154.54 | 154.85 | 150.99 | 151.19 | 149,206 | -2.77(-1.80%) |
Apr 15, 2019 | 155.49 | 155.73 | 152.21 | 153.96 | 183,376 | -1.02(-0.66%) |
Apr 12, 2019 | 154.96 | 155.09 | 153.32 | 154.99 | 195,535 | +1.03(+0.67%) |
Apr 11, 2019 | 153.76 | 155.53 | 153.31 | 153.95 | 289,377 | +0.40(+0.26%) |
Apr 10, 2019 | 151.67 | 153.55 | 151.67 | 153.55 | 181,779 | +2.04(+1.35%) |
Apr 09, 2019 | 153.16 | 153.16 | 151.21 | 151.51 | 122,449 | -2.35(-1.52%) |
Apr 08, 2019 | 154.33 | 154.40 | 152.50 | 153.86 | 332,018 | -1.19(-0.77%) |
Apr 05, 2019 | 154.62 | 155.78 | 153.75 | 155.05 | 186,784 | +0.77(+0.50%) |
Apr 04, 2019 | 154.72 | 155.84 | 153.88 | 154.29 | 164,188 | -0.32(-0.21%) |
Apr 03, 2019 | 154.44 | 155.57 | 153.54 | 154.61 | 289,125 | +1.55(+1.01%) |
Apr 02, 2019 | 154.25 | 154.25 | 152.13 | 153.06 | 352,969 | -1.60(-1.03%) |
Apr 01, 2019 | 154.80 | 156.03 | 153.41 | 154.66 | 469,500 | +1.37(+0.90%) |
Mar 29, 2019 | 154.38 | 155.37 | 153.12 | 153.28 | 390,669 | +0.09(+0.06%) |
Mar 28, 2019 | 151.32 | 153.31 | 150.53 | 153.19 | 325,677 | +2.14(+1.42%) |
Mar 27, 2019 | 150.70 | 152.52 | 149.75 | 151.06 | 414,903 | +0.46(+0.30%) |
Mar 26, 2019 | 149.92 | 151.56 | 148.26 | 150.60 | 239,930 | +2.41(+1.62%) |
Mar 25, 2019 | 146.99 | 149.72 | 146.43 | 148.19 | 290,809 | +0.85(+0.58%) |
Mar 22, 2019 | 152.52 | 152.97 | 146.88 | 147.34 | 454,640 | -6.00(-3.92%) |
Mar 21, 2019 | 152.55 | 153.37 | 151.56 | 153.34 | 402,857 | +0.67(+0.44%) |
Mar 20, 2019 | 158.61 | 159.72 | 150.40 | 152.68 | 467,246 | -6.88(-4.31%) |
Mar 19, 2019 | 162.79 | 163.28 | 158.94 | 159.56 | 357,660 | -2.52(-1.55%) |
Mar 18, 2019 | 161.88 | 163.57 | 161.10 | 162.07 | 273,078 | +0.91(+0.56%) |
Mar 15, 2019 | 161.27 | 163.30 | 160.62 | 161.17 | 350,334 | +0.38(+0.23%) |
Mar 14, 2019 | 161.24 | 162.51 | 160.20 | 160.79 | 332,177 | +0.09(+0.06%) |
Mar 13, 2019 | 161.51 | 161.94 | 160.48 | 160.70 | 238,438 | -0.04(-0.02%) |
Mar 12, 2019 | 161.18 | 161.98 | 158.31 | 160.74 | 262,728 | -0.18(-0.11%) |
Mar 11, 2019 | 160.57 | 162.50 | 159.91 | 160.92 | 185,587 | +1.07(+0.67%) |
Mar 08, 2019 | 157.63 | 160.29 | 156.15 | 159.85 | 218,971 | +1.71(+1.08%) |
Mar 07, 2019 | 159.51 | 160.32 | 157.58 | 158.14 | 518,004 | -0.96(-0.61%) |
Mar 06, 2019 | 164.20 | 164.20 | 158.53 | 159.10 | 515,175 | -4.98(-3.04%) |
Mar 05, 2019 | 164.16 | 166.22 | 162.68 | 164.08 | 243,078 | -0.41(-0.25%) |
Mar 04, 2019 | 163.91 | 165.06 | 162.30 | 164.49 | 345,042 | +1.21(+0.74%) |