Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 135.74 | 137.07 | 134.69 | 136.26 | 894,210 | -0.64(-0.47%) |
May 30, 2019 | 137.44 | 138.24 | 135.89 | 136.90 | 477,032 | -0.28(-0.20%) |
May 29, 2019 | 138.26 | 138.26 | 136.25 | 137.17 | 710,984 | -1.30(-0.94%) |
May 28, 2019 | 139.57 | 140.11 | 138.32 | 138.47 | 2,594,097 | -1.30(-0.93%) |
May 24, 2019 | 139.56 | 140.17 | 138.58 | 139.77 | 756,731 | +0.47(+0.34%) |
May 23, 2019 | 139.43 | 139.64 | 137.63 | 139.30 | 911,159 | -1.02(-0.73%) |
May 22, 2019 | 139.07 | 140.49 | 138.58 | 140.32 | 701,639 | +0.91(+0.65%) |
May 21, 2019 | 139.25 | 140.99 | 139.02 | 139.41 | 878,172 | +0.65(+0.47%) |
May 20, 2019 | 137.72 | 139.72 | 137.43 | 138.75 | 1,085,689 | +0.99(+0.72%) |
May 17, 2019 | 136.70 | 139.64 | 136.51 | 137.77 | 840,866 | -0.49(-0.35%) |
May 16, 2019 | 138.96 | 140.88 | 137.94 | 138.25 | 1,064,909 | -0.31(-0.22%) |
May 15, 2019 | 135.60 | 139.21 | 135.51 | 138.56 | 934,375 | +1.70(+1.24%) |
May 14, 2019 | 135.98 | 138.60 | 135.77 | 136.86 | 1,025,247 | +1.10(+0.81%) |
May 13, 2019 | 136.83 | 136.98 | 135.07 | 135.76 | 766,564 | -3.62(-2.60%) |
May 10, 2019 | 138.73 | 139.91 | 136.49 | 139.38 | 892,778 | +0.35(+0.25%) |
May 09, 2019 | 135.70 | 139.73 | 135.70 | 139.03 | 1,151,627 | +2.03(+1.48%) |
May 08, 2019 | 135.66 | 138.12 | 134.26 | 137.00 | 911,690 | +1.07(+0.79%) |
May 07, 2019 | 137.70 | 138.50 | 134.71 | 135.93 | 808,788 | -2.70(-1.95%) |
May 06, 2019 | 135.91 | 138.89 | 135.75 | 138.63 | 844,916 | +0.41(+0.30%) |
May 03, 2019 | 139.35 | 140.72 | 136.09 | 138.22 | 1,648,555 | -0.57(-0.41%) |
May 02, 2019 | 134.98 | 139.27 | 133.99 | 138.79 | 1,650,111 | +3.75(+2.77%) |
May 01, 2019 | 134.92 | 136.07 | 131.73 | 135.04 | 1,424,679 | +1.04(+0.78%) |
Apr 30, 2019 | 129.94 | 135.86 | 129.94 | 134.00 | 2,148,178 | +3.72(+2.86%) |
Apr 29, 2019 | 130.03 | 130.51 | 128.54 | 130.28 | 925,014 | +0.72(+0.56%) |
Apr 26, 2019 | 129.79 | 129.91 | 128.42 | 129.56 | 1,340,779 | -0.08(-0.06%) |
Apr 25, 2019 | 128.40 | 129.99 | 127.16 | 129.65 | 666,102 | +0.64(+0.49%) |
Apr 24, 2019 | 126.64 | 129.99 | 126.44 | 129.01 | 943,961 | +2.24(+1.76%) |
Apr 23, 2019 | 121.66 | 127.91 | 121.66 | 126.77 | 1,339,478 | +5.90(+4.88%) |
Apr 22, 2019 | 121.69 | 123.05 | 120.53 | 120.87 | 1,129,471 | -0.81(-0.67%) |
Apr 18, 2019 | 120.83 | 123.82 | 119.77 | 121.69 | 1,639,605 | +0.89(+0.74%) |
Apr 17, 2019 | 128.30 | 128.79 | 117.76 | 120.80 | 2,731,975 | -7.08(-5.54%) |
Apr 16, 2019 | 134.23 | 134.23 | 127.64 | 127.88 | 1,270,064 | -5.41(-4.06%) |
Apr 15, 2019 | 132.33 | 133.85 | 131.82 | 133.29 | 734,428 | +1.36(+1.03%) |
Apr 12, 2019 | 132.92 | 134.43 | 131.88 | 131.94 | 727,016 | -0.35(-0.27%) |
Apr 11, 2019 | 134.07 | 134.27 | 131.82 | 132.29 | 503,566 | -1.46(-1.09%) |
Apr 10, 2019 | 132.25 | 133.88 | 131.77 | 133.75 | 683,334 | +1.65(+1.25%) |
Apr 09, 2019 | 132.94 | 133.49 | 131.93 | 132.09 | 636,190 | -0.95(-0.71%) |
Apr 08, 2019 | 133.03 | 133.22 | 131.70 | 133.04 | 496,057 | -0.18(-0.13%) |
Apr 05, 2019 | 132.37 | 133.77 | 132.07 | 133.22 | 708,518 | +1.28(+0.97%) |
Apr 04, 2019 | 131.46 | 132.03 | 131.02 | 131.94 | 528,529 | +0.65(+0.49%) |
Apr 03, 2019 | 132.71 | 133.34 | 130.53 | 131.29 | 1,391,992 | -0.75(-0.57%) |
Apr 02, 2019 | 132.17 | 132.87 | 130.95 | 132.04 | 1,304,138 | +2.34(+1.80%) |
Apr 01, 2019 | 129.09 | 129.94 | 128.39 | 129.71 | 722,241 | +1.52(+1.18%) |
Mar 29, 2019 | 126.73 | 128.51 | 126.73 | 128.19 | 589,895 | +1.98(+1.57%) |
Mar 28, 2019 | 126.50 | 127.16 | 124.84 | 126.21 | 460,038 | -0.24(-0.19%) |
Mar 27, 2019 | 126.09 | 126.90 | 124.66 | 126.45 | 1,033,047 | -0.19(-0.15%) |
Mar 26, 2019 | 128.38 | 129.08 | 125.97 | 126.65 | 1,018,309 | -1.49(-1.16%) |
Mar 25, 2019 | 129.13 | 129.13 | 127.44 | 128.14 | 685,692 | -1.17(-0.91%) |
Mar 22, 2019 | 130.70 | 132.45 | 128.48 | 129.31 | 697,539 | -1.66(-1.27%) |
Mar 21, 2019 | 128.56 | 131.51 | 128.26 | 130.97 | 490,280 | +1.84(+1.42%) |
Mar 20, 2019 | 130.37 | 130.79 | 128.49 | 129.14 | 646,750 | -1.55(-1.19%) |
Mar 19, 2019 | 129.97 | 131.60 | 129.97 | 130.69 | 683,158 | +0.90(+0.69%) |
Mar 18, 2019 | 129.81 | 130.25 | 129.09 | 129.79 | 1,010,120 | +0.44(+0.34%) |
Mar 15, 2019 | 128.08 | 129.95 | 128.00 | 129.34 | 1,168,333 | +1.29(+1.01%) |
Mar 14, 2019 | 129.68 | 129.68 | 127.93 | 128.06 | 1,143,182 | -1.77(-1.36%) |
Mar 13, 2019 | 127.75 | 130.20 | 127.11 | 129.82 | 1,206,380 | +2.95(+2.33%) |
Mar 12, 2019 | 125.55 | 127.12 | 125.27 | 126.87 | 964,779 | +2.01(+1.61%) |
Mar 11, 2019 | 123.14 | 124.94 | 122.52 | 124.86 | 600,428 | +2.09(+1.71%) |
Mar 08, 2019 | 121.44 | 122.93 | 121.44 | 122.77 | 890,272 | +0.59(+0.48%) |
Mar 07, 2019 | 121.69 | 122.69 | 121.37 | 122.18 | 723,797 | +0.50(+0.41%) |
Mar 06, 2019 | 123.42 | 123.60 | 120.73 | 121.68 | 878,178 | -1.81(-1.47%) |
Mar 05, 2019 | 123.39 | 124.20 | 122.16 | 123.49 | 680,237 | +0.29(+0.24%) |
Mar 04, 2019 | 125.13 | 125.63 | 121.84 | 123.19 | 665,306 | -1.43(-1.15%) |