Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 137.71 | 140.36 | 135.76 | 137.34 | 494,400 | -2.18(-1.56%) |
May 30, 2019 | 135.08 | 139.88 | 134.88 | 139.52 | 590,027 | +5.58(+4.17%) |
May 29, 2019 | 133.64 | 136.00 | 131.33 | 133.94 | 411,531 | -0.82(-0.61%) |
May 28, 2019 | 134.80 | 136.98 | 133.75 | 134.76 | 680,701 | -0.03(-0.02%) |
May 24, 2019 | 134.58 | 135.75 | 133.52 | 134.79 | 344,700 | +1.39(+1.04%) |
May 23, 2019 | 135.12 | 135.44 | 132.15 | 133.40 | 617,847 | -3.09(-2.26%) |
May 22, 2019 | 135.12 | 137.53 | 134.97 | 136.49 | 446,330 | +0.68(+0.50%) |
May 21, 2019 | 138.28 | 139.00 | 135.10 | 135.81 | 525,980 | -0.79(-0.58%) |
May 20, 2019 | 136.89 | 138.83 | 135.08 | 136.60 | 667,383 | -2.64(-1.90%) |
May 17, 2019 | 134.00 | 140.38 | 133.10 | 139.24 | 1,050,800 | +4.38(+3.25%) |
May 16, 2019 | 133.80 | 137.12 | 131.51 | 134.86 | 2,718,260 | -7.23(-5.09%) |
May 15, 2019 | 137.47 | 143.82 | 137.47 | 142.09 | 1,257,409 | +4.58(+3.33%) |
May 14, 2019 | 139.23 | 140.71 | 137.09 | 137.51 | 992,354 | +0.05(+0.04%) |
May 13, 2019 | 139.83 | 141.19 | 136.62 | 137.46 | 656,674 | -5.90(-4.12%) |
May 10, 2019 | 140.98 | 143.61 | 138.84 | 143.36 | 616,800 | +2.19(+1.55%) |
May 09, 2019 | 139.29 | 141.57 | 137.03 | 141.17 | 534,690 | +0.47(+0.33%) |
May 08, 2019 | 136.98 | 141.30 | 136.39 | 140.70 | 512,075 | +3.48(+2.54%) |
May 07, 2019 | 140.96 | 141.65 | 135.52 | 137.22 | 1,142,724 | -4.81(-3.39%) |
May 06, 2019 | 138.12 | 142.40 | 135.05 | 142.03 | 555,341 | +0.63(+0.45%) |
May 03, 2019 | 138.44 | 141.66 | 137.09 | 141.40 | 923,000 | +4.60(+3.36%) |
May 02, 2019 | 133.28 | 136.99 | 131.23 | 136.80 | 1,455,302 | +3.37(+2.53%) |
May 01, 2019 | 135.20 | 136.71 | 133.16 | 133.43 | 514,843 | -0.73(-0.54%) |
Apr 30, 2019 | 133.50 | 135.07 | 132.85 | 134.16 | 428,727 | +0.59(+0.44%) |
Apr 29, 2019 | 133.68 | 134.80 | 131.84 | 133.57 | 743,947 | +0.05(+0.04%) |
Apr 26, 2019 | 130.09 | 133.75 | 128.67 | 133.52 | 476,700 | +3.57(+2.75%) |
Apr 25, 2019 | 129.99 | 130.25 | 127.29 | 129.95 | 338,589 | +0.36(+0.28%) |
Apr 24, 2019 | 129.00 | 130.25 | 128.36 | 129.59 | 384,438 | +1.34(+1.04%) |
Apr 23, 2019 | 125.76 | 128.99 | 124.81 | 128.25 | 420,226 | +2.57(+2.04%) |
Apr 22, 2019 | 122.18 | 125.99 | 121.40 | 125.68 | 378,245 | +2.93(+2.39%) |
Apr 18, 2019 | 122.52 | 122.90 | 119.56 | 122.75 | 349,400 | +0.24(+0.20%) |
Apr 17, 2019 | 125.50 | 125.50 | 120.68 | 122.51 | 768,497 | -1.97(-1.58%) |
Apr 16, 2019 | 125.80 | 126.91 | 124.10 | 124.48 | 395,567 | -0.50(-0.40%) |
Apr 15, 2019 | 125.45 | 125.91 | 123.84 | 124.98 | 503,013 | -0.04(-0.03%) |
Apr 12, 2019 | 123.40 | 126.61 | 122.88 | 125.02 | 781,900 | +3.40(+2.80%) |
Apr 11, 2019 | 122.57 | 123.00 | 121.20 | 121.62 | 220,815 | -1.03(-0.84%) |
Apr 10, 2019 | 120.80 | 123.15 | 120.00 | 122.65 | 351,625 | +2.31(+1.92%) |
Apr 09, 2019 | 119.52 | 121.50 | 118.18 | 120.34 | 440,551 | +0.98(+0.82%) |
Apr 08, 2019 | 119.57 | 119.83 | 116.66 | 119.36 | 375,275 | -0.75(-0.62%) |
Apr 05, 2019 | 118.88 | 120.52 | 118.47 | 120.11 | 436,100 | +1.46(+1.23%) |
Apr 04, 2019 | 119.50 | 119.64 | 115.34 | 118.65 | 977,191 | -0.61(-0.51%) |
Apr 03, 2019 | 119.87 | 119.99 | 118.47 | 119.26 | 684,748 | -0.04(-0.03%) |
Apr 02, 2019 | 119.16 | 119.94 | 116.75 | 119.30 | 552,381 | +0.15(+0.13%) |
Apr 01, 2019 | 120.95 | 122.35 | 117.26 | 119.15 | 833,598 | -1.68(-1.39%) |
Mar 29, 2019 | 119.62 | 120.93 | 118.00 | 120.83 | 486,100 | +1.99(+1.67%) |
Mar 28, 2019 | 118.25 | 120.00 | 116.53 | 118.84 | 339,513 | +1.44(+1.23%) |
Mar 27, 2019 | 121.27 | 121.99 | 116.33 | 117.40 | 772,042 | -4.37(-3.59%) |
Mar 26, 2019 | 120.39 | 122.34 | 119.71 | 121.77 | 784,649 | +2.85(+2.40%) |
Mar 25, 2019 | 117.21 | 120.34 | 115.67 | 118.92 | 934,747 | +0.94(+0.80%) |
Mar 22, 2019 | 121.82 | 123.24 | 117.61 | 117.98 | 957,400 | -4.67(-3.81%) |
Mar 21, 2019 | 118.00 | 123.24 | 117.08 | 122.65 | 837,351 | +4.53(+3.84%) |
Mar 20, 2019 | 109.98 | 118.58 | 109.86 | 118.12 | 1,788,565 | +9.23(+8.48%) |
Mar 19, 2019 | 108.79 | 109.39 | 107.91 | 108.89 | 752,325 | +0.93(+0.86%) |
Mar 18, 2019 | 107.27 | 108.91 | 106.28 | 107.96 | 591,327 | +0.71(+0.66%) |
Mar 15, 2019 | 109.29 | 109.70 | 106.76 | 107.25 | 528,800 | -2.02(-1.85%) |
Mar 14, 2019 | 107.56 | 109.93 | 106.96 | 109.27 | 520,414 | +1.42(+1.32%) |
Mar 13, 2019 | 108.44 | 109.87 | 107.48 | 107.85 | 343,680 | -0.51(-0.47%) |
Mar 12, 2019 | 108.00 | 109.53 | 107.45 | 108.36 | 618,344 | +0.21(+0.19%) |
Mar 11, 2019 | 106.52 | 109.50 | 106.50 | 108.15 | 574,393 | +2.17(+2.05%) |
Mar 08, 2019 | 105.00 | 106.85 | 104.61 | 105.98 | 543,000 | -1.30(-1.21%) |
Mar 07, 2019 | 106.37 | 108.64 | 105.51 | 107.28 | 338,176 | +0.41(+0.38%) |
Mar 06, 2019 | 107.00 | 107.61 | 105.86 | 106.87 | 402,603 | -0.34(-0.32%) |
Mar 05, 2019 | 108.61 | 109.00 | 107.00 | 107.21 | 638,489 | -1.82(-1.67%) |
Mar 04, 2019 | 109.68 | 110.00 | 106.31 | 109.03 | 903,204 | -0.07(-0.06%) |