Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 133.62 | 133.66 | 131.70 | 131.83 | 491,144 | -3.02(-2.24%) |
May 30, 2019 | 136.20 | 137.75 | 134.35 | 134.85 | 425,505 | -1.35(-0.99%) |
May 29, 2019 | 135.20 | 136.45 | 133.74 | 136.20 | 658,130 | -0.01(-0.01%) |
May 28, 2019 | 137.65 | 138.42 | 135.75 | 136.21 | 540,359 | -1.22(-0.89%) |
May 24, 2019 | 137.72 | 138.79 | 135.98 | 137.43 | 395,397 | +1.35(+0.99%) |
May 23, 2019 | 137.52 | 137.52 | 135.11 | 136.08 | 589,288 | -3.00(-2.16%) |
May 22, 2019 | 139.66 | 140.43 | 138.65 | 139.08 | 656,105 | -1.70(-1.21%) |
May 21, 2019 | 139.01 | 141.42 | 138.38 | 140.78 | 493,750 | +3.57(+2.60%) |
May 20, 2019 | 138.16 | 138.91 | 136.84 | 137.21 | 462,105 | -2.44(-1.74%) |
May 17, 2019 | 139.58 | 142.06 | 139.02 | 139.65 | 556,435 | -1.99(-1.41%) |
May 16, 2019 | 139.60 | 142.47 | 139.60 | 141.64 | 490,676 | +2.17(+1.55%) |
May 15, 2019 | 137.64 | 140.40 | 137.31 | 139.47 | 709,197 | +0.58(+0.42%) |
May 14, 2019 | 136.76 | 140.21 | 136.74 | 138.89 | 599,322 | +2.44(+1.78%) |
May 13, 2019 | 138.43 | 139.81 | 136.21 | 136.45 | 420,853 | -5.79(-4.07%) |
May 10, 2019 | 140.39 | 142.66 | 138.44 | 142.25 | 575,871 | +1.03(+0.73%) |
May 09, 2019 | 141.64 | 142.75 | 139.43 | 141.21 | 1,031,430 | -1.98(-1.38%) |
May 08, 2019 | 143.43 | 144.87 | 142.76 | 143.19 | 524,512 | -0.89(-0.62%) |
May 07, 2019 | 144.74 | 145.20 | 142.72 | 144.08 | 706,208 | -3.01(-2.04%) |
May 06, 2019 | 146.10 | 147.92 | 145.66 | 147.09 | 502,294 | -2.39(-1.60%) |
May 03, 2019 | 149.03 | 149.80 | 147.86 | 149.47 | 466,101 | +1.85(+1.25%) |
May 02, 2019 | 149.06 | 149.88 | 146.66 | 147.62 | 597,664 | -1.86(-1.25%) |
May 01, 2019 | 153.52 | 154.18 | 149.48 | 149.48 | 614,930 | -3.37(-2.20%) |
Apr 30, 2019 | 150.91 | 153.38 | 150.91 | 152.85 | 744,910 | +1.94(+1.28%) |
Apr 29, 2019 | 150.28 | 152.55 | 149.51 | 150.91 | 487,272 | +1.23(+0.82%) |
Apr 26, 2019 | 147.09 | 151.70 | 146.97 | 149.68 | 1,238,678 | +2.67(+1.82%) |
Apr 25, 2019 | 152.76 | 152.90 | 145.68 | 147.01 | 2,071,238 | -10.33(-6.57%) |
Apr 24, 2019 | 155.66 | 158.60 | 154.45 | 157.34 | 760,625 | +1.70(+1.09%) |
Apr 23, 2019 | 153.86 | 157.90 | 152.77 | 155.64 | 1,162,998 | +2.17(+1.41%) |
Apr 22, 2019 | 154.66 | 156.07 | 152.77 | 153.47 | 716,382 | -1.77(-1.14%) |
Apr 18, 2019 | 156.72 | 157.31 | 154.43 | 155.24 | 1,209,560 | -1.89(-1.20%) |
Apr 17, 2019 | 157.40 | 159.33 | 156.30 | 157.13 | 845,350 | +1.00(+0.64%) |
Apr 16, 2019 | 157.38 | 158.23 | 155.75 | 156.13 | 1,067,524 | -0.49(-0.31%) |
Apr 15, 2019 | 164.92 | 164.92 | 154.11 | 156.61 | 3,202,931 | -16.13(-9.34%) |
Apr 12, 2019 | 169.03 | 174.67 | 169.03 | 172.74 | 718,006 | +4.96(+2.95%) |
Apr 11, 2019 | 169.10 | 169.44 | 167.34 | 167.78 | 344,882 | -0.70(-0.41%) |
Apr 10, 2019 | 169.62 | 169.91 | 166.96 | 168.48 | 566,439 | -0.71(-0.42%) |
Apr 09, 2019 | 169.46 | 169.73 | 167.83 | 169.19 | 425,402 | -1.09(-0.64%) |
Apr 08, 2019 | 168.75 | 170.39 | 166.06 | 170.28 | 551,106 | +1.18(+0.70%) |
Apr 05, 2019 | 172.41 | 174.24 | 168.28 | 169.09 | 847,467 | -2.60(-1.51%) |
Apr 04, 2019 | 171.40 | 172.96 | 170.23 | 171.69 | 333,431 | +0.33(+0.20%) |
Apr 03, 2019 | 169.16 | 171.53 | 167.80 | 171.35 | 554,767 | +3.77(+2.25%) |
Apr 02, 2019 | 168.93 | 169.85 | 167.13 | 167.58 | 524,651 | -0.56(-0.34%) |
Apr 01, 2019 | 168.10 | 171.28 | 167.55 | 168.15 | 1,033,446 | +1.09(+0.65%) |
Mar 29, 2019 | 165.88 | 169.44 | 164.73 | 167.06 | 1,003,846 | +2.47(+1.50%) |
Mar 28, 2019 | 163.39 | 165.89 | 163.19 | 164.59 | 549,607 | +1.27(+0.78%) |
Mar 27, 2019 | 162.36 | 164.38 | 160.94 | 163.32 | 756,795 | +1.03(+0.64%) |
Mar 26, 2019 | 158.09 | 162.59 | 157.44 | 162.28 | 725,449 | +5.60(+3.58%) |
Mar 25, 2019 | 156.59 | 158.10 | 154.46 | 156.68 | 603,435 | -0.43(-0.27%) |
Mar 22, 2019 | 162.56 | 162.96 | 156.96 | 157.11 | 549,266 | -6.55(-4.00%) |
Mar 21, 2019 | 160.18 | 167.08 | 159.97 | 163.66 | 310,921 | +2.88(+1.79%) |
Mar 20, 2019 | 163.11 | 163.34 | 159.18 | 160.78 | 368,117 | -3.36(-2.05%) |
Mar 19, 2019 | 165.50 | 167.71 | 163.50 | 164.14 | 435,173 | +0.13(+0.08%) |
Mar 18, 2019 | 164.63 | 165.19 | 162.00 | 164.00 | 527,953 | -0.60(-0.37%) |
Mar 15, 2019 | 162.72 | 164.82 | 161.62 | 164.60 | 790,801 | +2.60(+1.60%) |
Mar 14, 2019 | 163.35 | 165.01 | 161.07 | 162.01 | 526,170 | -1.30(-0.79%) |
Mar 13, 2019 | 161.40 | 164.62 | 160.59 | 163.31 | 671,666 | +3.00(+1.87%) |
Mar 12, 2019 | 162.02 | 162.02 | 159.40 | 160.31 | 462,080 | -1.04(-0.65%) |
Mar 11, 2019 | 159.51 | 161.85 | 159.41 | 161.35 | 496,904 | +2.53(+1.59%) |
Mar 08, 2019 | 156.57 | 159.02 | 155.96 | 158.82 | 780,222 | +0.68(+0.43%) |
Mar 07, 2019 | 160.15 | 160.85 | 156.47 | 158.14 | 738,468 | -2.63(-1.63%) |
Mar 06, 2019 | 163.24 | 164.43 | 160.59 | 160.77 | 531,221 | -2.66(-1.63%) |
Mar 05, 2019 | 164.87 | 165.51 | 163.12 | 163.43 | 494,532 | -1.16(-0.70%) |
Mar 04, 2019 | 166.36 | 167.54 | 162.89 | 164.59 | 574,170 | -1.15(-0.69%) |