Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 126.67 | 126.67 | 124.09 | 125.55 | 556,400 | -2.45(-1.91%) |
May 30, 2019 | 132.33 | 132.52 | 127.58 | 128.00 | 515,857 | -3.86(-2.93%) |
May 29, 2019 | 132.40 | 133.02 | 129.78 | 131.86 | 585,750 | -1.39(-1.04%) |
May 28, 2019 | 136.64 | 137.27 | 132.82 | 133.25 | 719,637 | -3.51(-2.57%) |
May 24, 2019 | 138.22 | 138.87 | 135.85 | 136.76 | 544,400 | -0.66(-0.48%) |
May 23, 2019 | 140.00 | 140.05 | 136.41 | 137.42 | 496,489 | -3.50(-2.48%) |
May 22, 2019 | 140.62 | 141.59 | 139.84 | 140.92 | 647,206 | +1.01(+0.72%) |
May 21, 2019 | 138.21 | 141.36 | 138.06 | 139.91 | 447,724 | +1.58(+1.14%) |
May 20, 2019 | 138.26 | 140.49 | 136.52 | 138.33 | 330,460 | -0.83(-0.60%) |
May 17, 2019 | 138.70 | 140.83 | 138.42 | 139.16 | 271,100 | -0.21(-0.15%) |
May 16, 2019 | 138.36 | 140.71 | 137.51 | 139.37 | 292,916 | +1.06(+0.77%) |
May 15, 2019 | 135.66 | 139.21 | 135.32 | 138.31 | 390,709 | +2.01(+1.47%) |
May 14, 2019 | 136.37 | 137.86 | 135.07 | 136.30 | 341,053 | +0.51(+0.38%) |
May 13, 2019 | 136.89 | 137.57 | 134.55 | 135.79 | 367,916 | -3.38(-2.43%) |
May 10, 2019 | 139.87 | 140.70 | 137.12 | 139.17 | 516,400 | -0.71(-0.51%) |
May 09, 2019 | 139.99 | 140.60 | 136.75 | 139.88 | 521,359 | -0.71(-0.51%) |
May 08, 2019 | 134.10 | 142.00 | 133.72 | 140.59 | 1,344,146 | +11.94(+9.28%) |
May 07, 2019 | 132.08 | 132.94 | 128.26 | 128.65 | 571,279 | -4.16(-3.13%) |
May 06, 2019 | 131.83 | 133.49 | 128.50 | 132.81 | 392,692 | +0.49(+0.37%) |
May 03, 2019 | 130.46 | 133.00 | 129.97 | 132.32 | 371,900 | +2.75(+2.12%) |
May 02, 2019 | 129.20 | 130.09 | 127.41 | 129.57 | 390,312 | -0.05(-0.04%) |
May 01, 2019 | 129.92 | 131.61 | 128.86 | 129.62 | 350,818 | -0.15(-0.12%) |
Apr 30, 2019 | 130.96 | 131.00 | 128.69 | 129.77 | 307,156 | -1.28(-0.98%) |
Apr 29, 2019 | 130.96 | 132.44 | 129.93 | 131.05 | 343,177 | +0.06(+0.05%) |
Apr 26, 2019 | 128.34 | 131.24 | 128.00 | 130.99 | 379,700 | +2.46(+1.91%) |
Apr 25, 2019 | 129.00 | 129.36 | 127.51 | 128.53 | 451,045 | -0.89(-0.69%) |
Apr 24, 2019 | 130.91 | 130.91 | 128.59 | 129.42 | 521,892 | -0.36(-0.28%) |
Apr 23, 2019 | 126.59 | 130.74 | 126.59 | 129.78 | 951,061 | +3.81(+3.02%) |
Apr 22, 2019 | 128.29 | 128.91 | 125.42 | 125.97 | 544,292 | -2.47(-1.92%) |
Apr 18, 2019 | 128.27 | 129.88 | 126.30 | 128.44 | 567,800 | +0.76(+0.60%) |
Apr 17, 2019 | 136.04 | 136.17 | 126.63 | 127.68 | 871,138 | -8.22(-6.05%) |
Apr 16, 2019 | 138.58 | 142.72 | 135.48 | 135.90 | 456,780 | -2.49(-1.80%) |
Apr 15, 2019 | 137.15 | 138.70 | 136.40 | 138.39 | 520,402 | +1.27(+0.93%) |
Apr 12, 2019 | 140.04 | 140.04 | 136.77 | 137.12 | 425,500 | -2.68(-1.92%) |
Apr 11, 2019 | 141.02 | 141.75 | 138.63 | 139.80 | 311,410 | -1.29(-0.91%) |
Apr 10, 2019 | 140.65 | 141.99 | 140.09 | 141.09 | 387,859 | +1.00(+0.71%) |
Apr 09, 2019 | 143.00 | 143.39 | 139.65 | 140.09 | 507,999 | -3.44(-2.40%) |
Apr 08, 2019 | 143.97 | 144.94 | 142.54 | 143.53 | 390,255 | -0.95(-0.66%) |
Apr 05, 2019 | 143.71 | 144.92 | 142.20 | 144.48 | 301,300 | +1.42(+0.99%) |
Apr 04, 2019 | 139.83 | 143.17 | 139.12 | 143.06 | 491,876 | +3.16(+2.26%) |
Apr 03, 2019 | 141.04 | 141.99 | 139.49 | 139.90 | 648,720 | -0.80(-0.57%) |
Apr 02, 2019 | 143.38 | 143.38 | 140.61 | 140.70 | 582,117 | -2.24(-1.57%) |
Apr 01, 2019 | 143.59 | 144.40 | 142.77 | 142.94 | 722,486 | -0.01(-0.01%) |
Mar 29, 2019 | 141.21 | 143.36 | 140.65 | 142.95 | 679,200 | +2.81(+2.01%) |
Mar 28, 2019 | 137.34 | 140.45 | 137.34 | 140.14 | 526,174 | +2.85(+2.08%) |
Mar 27, 2019 | 137.86 | 140.33 | 137.14 | 137.29 | 723,086 | +0.75(+0.55%) |
Mar 26, 2019 | 137.61 | 138.93 | 135.85 | 136.54 | 628,759 | -0.38(-0.28%) |
Mar 25, 2019 | 136.66 | 137.72 | 134.61 | 136.92 | 474,357 | +0.32(+0.23%) |
Mar 22, 2019 | 135.83 | 136.99 | 134.60 | 136.60 | 845,000 | +0.57(+0.42%) |
Mar 21, 2019 | 136.38 | 137.27 | 134.03 | 136.03 | 814,279 | +2.46(+1.84%) |
Mar 20, 2019 | 135.64 | 137.73 | 132.72 | 133.57 | 1,006,656 | -1.98(-1.46%) |
Mar 19, 2019 | 135.19 | 136.03 | 133.42 | 135.55 | 1,073,711 | +1.10(+0.82%) |
Mar 18, 2019 | 136.78 | 137.76 | 134.07 | 134.45 | 717,969 | -2.26(-1.65%) |
Mar 15, 2019 | 135.62 | 136.79 | 134.76 | 136.71 | 696,300 | +1.91(+1.42%) |
Mar 14, 2019 | 135.46 | 136.81 | 134.11 | 134.80 | 512,909 | -0.42(-0.31%) |
Mar 13, 2019 | 134.30 | 135.53 | 132.62 | 135.22 | 510,032 | +1.37(+1.02%) |
Mar 12, 2019 | 133.45 | 134.78 | 132.74 | 133.85 | 678,608 | +0.85(+0.64%) |
Mar 11, 2019 | 132.31 | 134.68 | 132.31 | 133.00 | 639,678 | +0.48(+0.36%) |
Mar 08, 2019 | 134.60 | 135.05 | 130.59 | 132.52 | 752,100 | -3.36(-2.47%) |
Mar 07, 2019 | 135.09 | 136.87 | 134.43 | 135.88 | 939,995 | +0.18(+0.13%) |
Mar 06, 2019 | 135.41 | 136.59 | 134.88 | 135.70 | 695,839 | -0.12(-0.09%) |
Mar 05, 2019 | 134.47 | 136.96 | 132.61 | 135.82 | 750,208 | +1.34(+1.00%) |
Mar 04, 2019 | 139.13 | 140.00 | 132.86 | 134.48 | 731,398 | -4.50(-3.24%) |