Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 136.23 | 137.72 | 135.43 | 136.71 | 438,184 | -1.01(-0.73%) |
May 30, 2019 | 137.36 | 139.42 | 136.79 | 137.72 | 363,534 | +0.41(+0.30%) |
May 29, 2019 | 135.06 | 137.66 | 134.60 | 137.31 | 902,384 | +1.29(+0.95%) |
May 28, 2019 | 138.88 | 139.48 | 135.90 | 136.02 | 645,323 | -2.78(-2.00%) |
May 24, 2019 | 139.00 | 139.28 | 137.10 | 138.80 | 355,040 | +0.86(+0.62%) |
May 23, 2019 | 138.20 | 138.46 | 136.05 | 137.94 | 558,915 | -1.83(-1.31%) |
May 22, 2019 | 138.42 | 139.97 | 138.10 | 139.77 | 511,711 | +0.42(+0.30%) |
May 21, 2019 | 138.10 | 140.42 | 137.68 | 139.35 | 612,094 | +2.64(+1.93%) |
May 20, 2019 | 141.59 | 141.66 | 136.58 | 136.71 | 730,983 | -5.50(-3.87%) |
May 17, 2019 | 142.76 | 144.53 | 142.06 | 142.21 | 539,294 | -1.99(-1.38%) |
May 16, 2019 | 143.12 | 145.15 | 143.11 | 144.20 | 443,464 | +1.72(+1.21%) |
May 15, 2019 | 140.73 | 142.95 | 140.28 | 142.48 | 661,061 | +1.06(+0.75%) |
May 14, 2019 | 140.24 | 142.71 | 140.24 | 141.42 | 399,385 | +1.60(+1.15%) |
May 13, 2019 | 143.85 | 144.05 | 139.41 | 139.82 | 665,400 | -6.87(-4.68%) |
May 10, 2019 | 146.02 | 147.13 | 143.68 | 146.69 | 522,430 | +0.51(+0.35%) |
May 09, 2019 | 145.23 | 146.53 | 143.63 | 146.18 | 603,642 | -0.16(-0.11%) |
May 08, 2019 | 147.32 | 147.48 | 145.71 | 146.34 | 629,922 | -0.60(-0.41%) |
May 07, 2019 | 147.29 | 147.82 | 145.85 | 146.94 | 704,979 | -1.70(-1.14%) |
May 06, 2019 | 146.78 | 149.17 | 146.33 | 148.64 | 520,000 | -0.82(-0.55%) |
May 03, 2019 | 147.56 | 150.31 | 147.56 | 149.46 | 623,956 | +1.80(+1.22%) |
May 02, 2019 | 145.03 | 148.24 | 144.47 | 147.66 | 698,214 | +2.32(+1.60%) |
May 01, 2019 | 147.11 | 147.11 | 144.62 | 145.35 | 464,027 | -1.34(-0.92%) |
Apr 30, 2019 | 147.26 | 147.72 | 145.99 | 146.69 | 395,875 | -0.65(-0.44%) |
Apr 29, 2019 | 148.42 | 149.65 | 147.02 | 147.34 | 358,580 | -0.65(-0.44%) |
Apr 26, 2019 | 146.44 | 148.15 | 145.62 | 147.99 | 343,698 | +1.40(+0.96%) |
Apr 25, 2019 | 147.35 | 147.48 | 145.22 | 146.58 | 548,642 | -1.54(-1.04%) |
Apr 24, 2019 | 149.32 | 150.45 | 147.70 | 148.13 | 688,061 | -1.12(-0.75%) |
Apr 23, 2019 | 147.66 | 149.71 | 146.88 | 149.24 | 1,044,248 | +2.44(+1.66%) |
Apr 22, 2019 | 145.71 | 147.19 | 143.37 | 146.80 | 1,012,178 | +0.30(+0.20%) |
Apr 18, 2019 | 146.44 | 151.68 | 145.77 | 146.51 | 2,881,398 | +8.92(+6.48%) |
Apr 17, 2019 | 137.41 | 137.94 | 136.35 | 137.59 | 1,273,739 | +0.90(+0.66%) |
Apr 16, 2019 | 134.54 | 137.55 | 133.11 | 136.69 | 1,232,619 | +0.36(+0.26%) |
Apr 15, 2019 | 136.29 | 137.17 | 136.02 | 136.33 | 696,617 | +0.38(+0.28%) |
Apr 12, 2019 | 136.47 | 137.23 | 134.81 | 135.96 | 558,681 | +0.62(+0.46%) |
Apr 11, 2019 | 134.28 | 136.66 | 134.28 | 135.34 | 525,899 | +1.27(+0.95%) |
Apr 10, 2019 | 135.77 | 135.77 | 131.41 | 134.07 | 1,048,525 | -3.00(-2.19%) |
Apr 09, 2019 | 138.24 | 138.59 | 136.63 | 137.06 | 844,802 | -2.44(-1.75%) |
Apr 08, 2019 | 139.91 | 140.21 | 138.97 | 139.51 | 689,643 | -1.02(-0.73%) |
Apr 05, 2019 | 140.94 | 141.50 | 140.36 | 140.53 | 532,640 | +0.01(+0.01%) |
Apr 04, 2019 | 139.33 | 141.33 | 138.94 | 140.52 | 406,981 | +1.84(+1.33%) |
Apr 03, 2019 | 139.31 | 139.83 | 138.16 | 138.68 | 856,966 | +0.06(+0.04%) |
Apr 02, 2019 | 138.75 | 138.97 | 137.23 | 138.62 | 545,350 | -0.21(-0.15%) |
Apr 01, 2019 | 137.84 | 139.50 | 137.55 | 138.83 | 493,270 | +2.39(+1.75%) |
Mar 29, 2019 | 135.96 | 136.79 | 135.42 | 136.44 | 551,339 | +1.64(+1.22%) |
Mar 28, 2019 | 134.12 | 135.75 | 133.71 | 134.80 | 403,625 | +0.89(+0.66%) |
Mar 27, 2019 | 133.20 | 134.66 | 132.83 | 133.91 | 698,485 | +0.94(+0.71%) |
Mar 26, 2019 | 132.79 | 133.85 | 131.78 | 132.97 | 559,846 | +1.27(+0.97%) |
Mar 25, 2019 | 130.93 | 132.80 | 130.73 | 131.70 | 568,049 | +0.98(+0.75%) |
Mar 22, 2019 | 135.75 | 135.86 | 130.57 | 130.72 | 590,459 | -5.75(-4.21%) |
Mar 21, 2019 | 135.37 | 137.16 | 135.37 | 136.46 | 583,388 | +1.19(+0.88%) |
Mar 20, 2019 | 137.87 | 137.95 | 133.81 | 135.28 | 869,793 | -3.11(-2.25%) |
Mar 19, 2019 | 139.41 | 139.99 | 137.76 | 138.39 | 651,915 | -0.17(-0.12%) |
Mar 18, 2019 | 136.25 | 138.82 | 136.15 | 138.56 | 731,385 | +2.85(+2.10%) |
Mar 15, 2019 | 136.34 | 137.15 | 135.40 | 135.71 | 958,936 | -0.81(-0.59%) |
Mar 14, 2019 | 138.40 | 138.78 | 136.03 | 136.52 | 780,517 | -2.01(-1.45%) |
Mar 13, 2019 | 139.91 | 140.33 | 138.43 | 138.53 | 707,327 | -1.18(-0.84%) |
Mar 12, 2019 | 139.66 | 140.39 | 138.67 | 139.71 | 610,048 | +0.35(+0.25%) |
Mar 11, 2019 | 136.31 | 139.46 | 136.31 | 139.36 | 528,493 | +1.97(+1.43%) |
Mar 08, 2019 | 138.69 | 139.34 | 136.66 | 137.39 | 714,929 | -2.53(-1.81%) |
Mar 07, 2019 | 140.11 | 140.12 | 138.72 | 139.92 | 577,213 | -0.32(-0.23%) |
Mar 06, 2019 | 140.26 | 141.35 | 139.99 | 140.24 | 492,285 | +0.27(+0.19%) |
Mar 05, 2019 | 139.31 | 140.83 | 139.25 | 139.97 | 634,512 | +0.78(+0.56%) |
Mar 04, 2019 | 139.43 | 141.34 | 137.93 | 139.19 | 931,410 | +0.67(+0.48%) |