Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 135.30 | 136.56 | 135.07 | 135.88 | 133,925 | -1.02(-0.75%) |
May 30, 2019 | 136.61 | 137.51 | 136.32 | 136.90 | 79,400 | +0.83(+0.61%) |
May 29, 2019 | 136.42 | 136.73 | 135.43 | 136.07 | 129,379 | -1.11(-0.81%) |
May 28, 2019 | 138.33 | 139.09 | 137.15 | 137.18 | 90,136 | -0.84(-0.61%) |
May 24, 2019 | 138.28 | 138.92 | 137.51 | 138.02 | 110,327 | +0.40(+0.29%) |
May 23, 2019 | 138.68 | 138.68 | 136.91 | 137.63 | 162,297 | -2.30(-1.64%) |
May 22, 2019 | 139.76 | 140.46 | 139.69 | 139.93 | 102,566 | -0.43(-0.31%) |
May 21, 2019 | 139.50 | 140.54 | 139.50 | 140.36 | 72,086 | +1.81(+1.30%) |
May 20, 2019 | 138.67 | 139.31 | 138.14 | 138.56 | 133,722 | -1.22(-0.87%) |
May 17, 2019 | 139.76 | 141.07 | 139.59 | 139.77 | 114,157 | -1.18(-0.84%) |
May 16, 2019 | 139.86 | 141.62 | 139.85 | 140.95 | 96,389 | +1.45(+1.04%) |
May 15, 2019 | 137.70 | 139.87 | 137.61 | 139.50 | 132,077 | +0.87(+0.63%) |
May 14, 2019 | 137.51 | 139.39 | 137.51 | 138.63 | 138,868 | +1.62(+1.18%) |
May 13, 2019 | 138.10 | 138.32 | 136.26 | 137.01 | 885,994 | -3.71(-2.64%) |
May 10, 2019 | 139.69 | 141.12 | 138.02 | 140.72 | 99,667 | +0.37(+0.26%) |
May 09, 2019 | 139.13 | 140.53 | 138.13 | 140.35 | 116,819 | -0.09(-0.06%) |
May 08, 2019 | 139.95 | 141.18 | 139.86 | 140.44 | 215,493 | +0.32(+0.23%) |
May 07, 2019 | 141.35 | 141.70 | 139.06 | 140.12 | 173,285 | -2.68(-1.87%) |
May 06, 2019 | 140.69 | 143.04 | 139.99 | 142.80 | 153,659 | -0.39(-0.27%) |
May 03, 2019 | 142.53 | 143.23 | 142.38 | 143.18 | 129,578 | +1.02(+0.72%) |
May 02, 2019 | 141.30 | 142.42 | 140.90 | 142.16 | 329,543 | +0.69(+0.48%) |
May 01, 2019 | 143.58 | 143.60 | 141.47 | 141.47 | 177,936 | -1.70(-1.19%) |
Apr 30, 2019 | 142.76 | 143.26 | 142.14 | 143.17 | 82,405 | +0.59(+0.41%) |
Apr 29, 2019 | 142.75 | 142.91 | 142.28 | 142.58 | 82,541 | -0.04(-0.03%) |
Apr 26, 2019 | 141.62 | 142.64 | 141.24 | 142.62 | 86,523 | +1.14(+0.81%) |
Apr 25, 2019 | 142.29 | 142.29 | 140.84 | 141.48 | 156,826 | -1.25(-0.87%) |
Apr 24, 2019 | 142.60 | 143.10 | 142.44 | 142.73 | 113,826 | +0.14(+0.10%) |
Apr 23, 2019 | 141.26 | 142.78 | 141.09 | 142.59 | 104,123 | +1.51(+1.07%) |
Apr 22, 2019 | 140.26 | 141.13 | 140.26 | 141.09 | 127,074 | +0.46(+0.33%) |
Apr 18, 2019 | 140.39 | 140.62 | 139.34 | 140.62 | 256,258 | +0.52(+0.37%) |
Apr 17, 2019 | 142.11 | 142.11 | 139.90 | 140.10 | 100,956 | -1.45(-1.02%) |
Apr 16, 2019 | 142.69 | 142.69 | 141.16 | 141.55 | 156,450 | -0.65(-0.46%) |
Apr 15, 2019 | 142.30 | 142.43 | 141.73 | 142.20 | 101,827 | +0.00(+0.00%) |
Apr 12, 2019 | 142.13 | 142.25 | 141.67 | 142.20 | 101,944 | +1.06(+0.75%) |
Apr 11, 2019 | 141.30 | 141.30 | 140.75 | 141.13 | 83,345 | +0.04(+0.03%) |
Apr 10, 2019 | 140.46 | 141.10 | 140.46 | 141.10 | 114,914 | +0.82(+0.59%) |
Apr 09, 2019 | 140.75 | 140.80 | 140.07 | 140.27 | 79,303 | -0.85(-0.60%) |
Apr 08, 2019 | 140.81 | 141.12 | 140.00 | 141.12 | 200,403 | +0.09(+0.06%) |
Apr 05, 2019 | 140.33 | 141.04 | 140.29 | 141.04 | 132,890 | +1.09(+0.78%) |
Apr 04, 2019 | 140.43 | 140.50 | 139.13 | 139.95 | 115,184 | -0.39(-0.28%) |
Apr 03, 2019 | 140.54 | 140.93 | 139.99 | 140.33 | 155,597 | +0.53(+0.38%) |
Apr 02, 2019 | 139.54 | 139.86 | 139.10 | 139.80 | 158,689 | +0.36(+0.26%) |
Apr 01, 2019 | 139.12 | 139.51 | 138.64 | 139.44 | 206,561 | +1.50(+1.09%) |
Mar 29, 2019 | 137.79 | 138.15 | 137.31 | 137.95 | 122,954 | +1.14(+0.83%) |
Mar 28, 2019 | 135.99 | 136.88 | 135.70 | 136.81 | 148,038 | +1.21(+0.89%) |
Mar 27, 2019 | 136.35 | 136.47 | 134.55 | 135.60 | 105,020 | -0.76(-0.56%) |
Mar 26, 2019 | 136.35 | 136.89 | 135.56 | 136.36 | 79,741 | +0.98(+0.73%) |
Mar 25, 2019 | 135.18 | 135.77 | 134.44 | 135.38 | 134,289 | -0.02(-0.01%) |
Mar 22, 2019 | 137.71 | 137.92 | 135.37 | 135.40 | 196,032 | -3.09(-2.23%) |
Mar 21, 2019 | 135.61 | 138.69 | 135.61 | 138.48 | 134,806 | +2.44(+1.79%) |
Mar 20, 2019 | 136.41 | 137.07 | 135.25 | 136.04 | 113,604 | -0.51(-0.37%) |
Mar 19, 2019 | 136.89 | 137.19 | 136.11 | 136.55 | 132,841 | +0.19(+0.14%) |
Mar 18, 2019 | 136.00 | 136.60 | 135.50 | 136.36 | 244,822 | +0.83(+0.61%) |
Mar 15, 2019 | 135.21 | 136.06 | 135.21 | 135.53 | 107,812 | +0.53(+0.39%) |
Mar 14, 2019 | 135.25 | 135.34 | 134.71 | 135.00 | 154,531 | -0.23(-0.17%) |
Mar 13, 2019 | 134.90 | 135.87 | 134.90 | 135.23 | 125,850 | +0.83(+0.62%) |
Mar 12, 2019 | 134.05 | 134.64 | 133.74 | 134.40 | 101,304 | +0.57(+0.43%) |
Mar 11, 2019 | 132.20 | 133.83 | 132.05 | 133.83 | 87,477 | +2.06(+1.56%) |
Mar 08, 2019 | 131.05 | 131.84 | 130.65 | 131.78 | 131,137 | -0.43(-0.33%) |
Mar 07, 2019 | 132.83 | 132.94 | 131.63 | 132.21 | 208,368 | -0.75(-0.57%) |
Mar 06, 2019 | 134.09 | 134.09 | 132.87 | 132.97 | 176,375 | -1.11(-0.83%) |
Mar 05, 2019 | 134.44 | 134.55 | 133.85 | 134.07 | 103,003 | -0.33(-0.24%) |
Mar 04, 2019 | 136.15 | 136.15 | 133.12 | 134.40 | 180,184 | -1.16(-0.85%) |