Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 125.44 | 127.27 | 124.81 | 125.58 | 1,073,400 | -2.03(-1.59%) |
May 30, 2019 | 126.17 | 128.62 | 125.83 | 127.61 | 980,613 | +1.94(+1.54%) |
May 29, 2019 | 123.12 | 126.00 | 122.52 | 125.67 | 994,139 | +1.31(+1.05%) |
May 28, 2019 | 124.34 | 125.78 | 123.69 | 124.36 | 659,688 | -0.29(-0.23%) |
May 24, 2019 | 122.90 | 125.57 | 122.32 | 124.65 | 1,227,700 | +3.07(+2.53%) |
May 23, 2019 | 124.55 | 124.81 | 120.05 | 121.58 | 2,057,005 | -5.51(-4.34%) |
May 22, 2019 | 131.55 | 132.66 | 126.61 | 127.09 | 2,023,006 | -5.15(-3.89%) |
May 21, 2019 | 132.75 | 134.85 | 132.08 | 132.24 | 904,175 | +0.72(+0.55%) |
May 20, 2019 | 131.50 | 133.44 | 130.99 | 131.52 | 1,056,974 | -1.24(-0.93%) |
May 17, 2019 | 133.73 | 135.00 | 131.99 | 132.76 | 991,300 | -2.67(-1.97%) |
May 16, 2019 | 136.43 | 138.16 | 135.05 | 135.43 | 1,032,345 | -1.00(-0.73%) |
May 15, 2019 | 132.15 | 136.65 | 131.33 | 136.43 | 906,260 | +2.85(+2.13%) |
May 14, 2019 | 134.21 | 135.24 | 131.01 | 133.58 | 1,130,596 | +1.19(+0.90%) |
May 13, 2019 | 133.99 | 134.68 | 132.03 | 132.39 | 1,371,684 | -5.46(-3.96%) |
May 10, 2019 | 134.69 | 138.18 | 134.34 | 137.85 | 1,296,800 | +3.02(+2.24%) |
May 09, 2019 | 135.61 | 136.43 | 132.45 | 134.83 | 1,304,305 | -2.88(-2.09%) |
May 08, 2019 | 135.57 | 137.90 | 134.50 | 137.71 | 847,450 | +1.65(+1.21%) |
May 07, 2019 | 135.13 | 137.27 | 134.36 | 136.06 | 1,013,982 | -0.94(-0.69%) |
May 06, 2019 | 132.96 | 137.35 | 131.94 | 137.00 | 1,157,822 | +0.83(+0.61%) |
May 03, 2019 | 132.77 | 137.24 | 132.77 | 136.17 | 1,411,300 | +3.47(+2.61%) |
May 02, 2019 | 136.50 | 136.70 | 131.86 | 132.70 | 1,287,883 | -3.80(-2.78%) |
May 01, 2019 | 136.50 | 137.29 | 135.07 | 136.50 | 1,482,384 | +0.73(+0.54%) |
Apr 30, 2019 | 138.35 | 140.83 | 133.80 | 135.77 | 1,678,590 | -2.37(-1.72%) |
Apr 29, 2019 | 144.40 | 145.46 | 134.21 | 138.14 | 6,689,001 | -0.11(-0.08%) |
Apr 26, 2019 | 134.00 | 139.22 | 133.23 | 138.25 | 2,844,600 | +5.43(+4.09%) |
Apr 25, 2019 | 134.50 | 136.35 | 132.21 | 132.82 | 1,675,271 | -2.80(-2.06%) |
Apr 24, 2019 | 138.48 | 138.79 | 134.14 | 135.62 | 1,693,604 | -3.17(-2.28%) |
Apr 23, 2019 | 134.96 | 139.85 | 134.43 | 138.79 | 1,704,483 | +2.87(+2.11%) |
Apr 22, 2019 | 136.20 | 136.91 | 133.95 | 135.92 | 1,634,054 | -3.73(-2.67%) |
Apr 18, 2019 | 137.46 | 139.75 | 134.66 | 139.65 | 1,119,100 | +1.96(+1.42%) |
Apr 17, 2019 | 139.91 | 140.20 | 136.67 | 137.69 | 972,088 | -1.72(-1.23%) |
Apr 16, 2019 | 138.67 | 140.49 | 136.85 | 139.41 | 1,172,626 | +0.86(+0.62%) |
Apr 15, 2019 | 141.00 | 141.95 | 137.20 | 138.55 | 2,024,118 | -6.40(-4.42%) |
Apr 12, 2019 | 142.71 | 146.20 | 142.26 | 144.95 | 904,600 | +3.15(+2.22%) |
Apr 11, 2019 | 143.71 | 144.36 | 140.50 | 141.80 | 913,390 | -1.77(-1.23%) |
Apr 10, 2019 | 141.35 | 145.44 | 140.47 | 143.57 | 1,056,709 | +2.23(+1.58%) |
Apr 09, 2019 | 141.71 | 143.37 | 140.63 | 141.34 | 906,901 | -0.94(-0.66%) |
Apr 08, 2019 | 140.85 | 144.36 | 139.78 | 142.28 | 753,729 | +1.15(+0.81%) |
Apr 05, 2019 | 141.44 | 144.25 | 140.91 | 141.13 | 2,196,800 | +0.86(+0.61%) |
Apr 04, 2019 | 143.39 | 143.58 | 138.87 | 140.27 | 1,289,660 | -3.55(-2.47%) |
Apr 03, 2019 | 143.19 | 145.51 | 142.55 | 143.82 | 1,367,382 | +1.27(+0.89%) |
Apr 02, 2019 | 140.65 | 143.50 | 139.50 | 142.55 | 1,360,766 | +2.49(+1.78%) |
Apr 01, 2019 | 139.93 | 141.00 | 137.95 | 140.06 | 1,473,033 | +1.26(+0.91%) |
Mar 29, 2019 | 135.59 | 139.71 | 135.10 | 138.80 | 1,666,400 | +1.16(+0.84%) |
Mar 28, 2019 | 133.85 | 137.88 | 132.97 | 137.64 | 1,257,910 | +4.29(+3.22%) |
Mar 27, 2019 | 138.03 | 138.54 | 131.78 | 133.35 | 2,071,725 | -4.10(-2.98%) |
Mar 26, 2019 | 142.10 | 143.00 | 136.40 | 137.45 | 1,775,719 | -4.65(-3.27%) |
Mar 25, 2019 | 137.75 | 143.49 | 135.70 | 142.10 | 1,906,867 | +3.10(+2.23%) |
Mar 22, 2019 | 142.75 | 142.85 | 137.03 | 139.00 | 2,243,000 | -4.99(-3.47%) |
Mar 21, 2019 | 142.42 | 145.00 | 141.52 | 143.99 | 1,106,296 | +0.09(+0.06%) |
Mar 20, 2019 | 141.39 | 144.38 | 139.70 | 143.90 | 1,139,024 | +2.35(+1.66%) |
Mar 19, 2019 | 140.63 | 142.49 | 139.07 | 141.55 | 1,682,562 | +2.37(+1.70%) |
Mar 18, 2019 | 141.92 | 143.32 | 138.10 | 139.18 | 1,151,554 | -2.73(-1.92%) |
Mar 15, 2019 | 141.61 | 144.47 | 140.60 | 141.91 | 1,346,500 | +1.67(+1.19%) |
Mar 14, 2019 | 144.24 | 144.55 | 140.01 | 140.24 | 1,183,974 | -3.25(-2.26%) |
Mar 13, 2019 | 146.96 | 147.22 | 143.23 | 143.49 | 1,266,875 | -1.84(-1.27%) |
Mar 12, 2019 | 146.62 | 147.79 | 144.82 | 145.33 | 796,098 | -1.03(-0.70%) |
Mar 11, 2019 | 140.18 | 147.39 | 140.15 | 146.36 | 1,523,844 | +6.18(+4.41%) |
Mar 08, 2019 | 138.39 | 141.25 | 138.10 | 140.18 | 1,129,000 | +0.00(+0.00%) |
Mar 07, 2019 | 144.10 | 145.00 | 138.40 | 140.18 | 1,588,831 | -4.94(-3.40%) |
Mar 06, 2019 | 143.85 | 146.60 | 142.39 | 145.12 | 1,233,696 | +1.52(+1.06%) |
Mar 05, 2019 | 139.42 | 146.20 | 139.42 | 143.60 | 1,712,616 | +4.37(+3.14%) |
Mar 04, 2019 | 138.45 | 140.22 | 136.68 | 139.23 | 1,415,474 | +1.23(+0.89%) |