Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 134.27 | 143.18 | 134.27 | 142.26 | 1,362,600 | +7.49(+5.56%) |
May 30, 2019 | 131.55 | 138.75 | 131.47 | 134.77 | 1,135,425 | +3.65(+2.78%) |
May 29, 2019 | 130.68 | 132.07 | 128.85 | 131.12 | 539,218 | -0.88(-0.67%) |
May 28, 2019 | 132.14 | 134.96 | 131.54 | 132.00 | 527,020 | -0.14(-0.11%) |
May 24, 2019 | 127.95 | 132.54 | 127.25 | 132.14 | 720,200 | +4.69(+3.68%) |
May 23, 2019 | 132.43 | 133.00 | 127.04 | 127.45 | 540,452 | -6.43(-4.80%) |
May 22, 2019 | 133.82 | 135.00 | 132.71 | 133.88 | 527,844 | -0.52(-0.39%) |
May 21, 2019 | 130.66 | 134.41 | 130.66 | 134.40 | 600,629 | +4.64(+3.58%) |
May 20, 2019 | 128.95 | 131.13 | 128.19 | 129.76 | 604,981 | +0.07(+0.05%) |
May 17, 2019 | 129.33 | 130.73 | 128.50 | 129.69 | 569,500 | -0.06(-0.05%) |
May 16, 2019 | 130.00 | 132.10 | 129.17 | 129.75 | 610,488 | +0.15(+0.12%) |
May 15, 2019 | 127.32 | 130.74 | 126.03 | 129.60 | 443,240 | +1.21(+0.94%) |
May 14, 2019 | 127.09 | 129.04 | 126.03 | 128.39 | 411,222 | +1.85(+1.46%) |
May 13, 2019 | 126.06 | 127.84 | 124.27 | 126.54 | 389,726 | -2.59(-2.01%) |
May 10, 2019 | 128.32 | 129.60 | 124.68 | 129.13 | 400,700 | +0.75(+0.58%) |
May 09, 2019 | 127.99 | 129.46 | 125.64 | 128.38 | 536,462 | -1.08(-0.83%) |
May 08, 2019 | 126.30 | 129.95 | 125.05 | 129.46 | 507,337 | +2.42(+1.90%) |
May 07, 2019 | 129.16 | 129.97 | 125.31 | 127.04 | 480,804 | -2.96(-2.28%) |
May 06, 2019 | 125.76 | 130.61 | 125.63 | 130.00 | 1,015,214 | +1.74(+1.36%) |
May 03, 2019 | 127.14 | 129.49 | 125.93 | 128.26 | 600,700 | +1.51(+1.19%) |
May 02, 2019 | 126.55 | 127.86 | 123.14 | 126.75 | 710,359 | -0.05(-0.04%) |
May 01, 2019 | 129.69 | 131.00 | 126.04 | 126.80 | 1,105,802 | -2.83(-2.18%) |
Apr 30, 2019 | 132.50 | 135.99 | 126.85 | 129.63 | 1,477,503 | +0.90(+0.70%) |
Apr 29, 2019 | 128.05 | 129.99 | 126.55 | 128.73 | 814,691 | +0.24(+0.19%) |
Apr 26, 2019 | 124.18 | 128.55 | 123.73 | 128.49 | 560,500 | +4.22(+3.40%) |
Apr 25, 2019 | 123.06 | 124.66 | 122.15 | 124.27 | 418,034 | +0.55(+0.44%) |
Apr 24, 2019 | 123.83 | 124.18 | 122.03 | 123.72 | 780,917 | -0.23(-0.19%) |
Apr 23, 2019 | 121.94 | 125.08 | 119.22 | 123.95 | 1,012,464 | +2.73(+2.25%) |
Apr 22, 2019 | 120.78 | 124.86 | 119.95 | 121.22 | 922,837 | +0.54(+0.45%) |
Apr 18, 2019 | 116.91 | 120.83 | 112.16 | 120.68 | 1,989,000 | +4.01(+3.44%) |
Apr 17, 2019 | 121.73 | 121.73 | 115.01 | 116.67 | 2,620,502 | -5.42(-4.44%) |
Apr 16, 2019 | 134.24 | 136.56 | 120.45 | 122.09 | 1,403,749 | -9.89(-7.49%) |
Apr 15, 2019 | 129.39 | 132.16 | 128.47 | 131.98 | 904,670 | +2.59(+2.00%) |
Apr 12, 2019 | 141.72 | 142.98 | 128.57 | 129.39 | 1,446,300 | -12.14(-8.58%) |
Apr 11, 2019 | 145.60 | 146.34 | 140.62 | 141.53 | 927,625 | -3.71(-2.55%) |
Apr 10, 2019 | 146.24 | 147.89 | 144.25 | 145.24 | 1,203,982 | -0.36(-0.25%) |
Apr 09, 2019 | 146.73 | 147.40 | 144.82 | 145.60 | 834,466 | -1.89(-1.28%) |
Apr 08, 2019 | 147.00 | 147.82 | 144.76 | 147.49 | 583,784 | +0.13(+0.09%) |
Apr 05, 2019 | 146.68 | 147.94 | 145.81 | 147.36 | 845,300 | +2.08(+1.43%) |
Apr 04, 2019 | 145.36 | 147.09 | 144.22 | 145.28 | 491,017 | +0.21(+0.14%) |
Apr 03, 2019 | 143.47 | 145.66 | 142.59 | 145.07 | 539,212 | +2.38(+1.67%) |
Apr 02, 2019 | 145.17 | 145.17 | 141.25 | 142.69 | 514,409 | -2.01(-1.39%) |
Apr 01, 2019 | 143.32 | 144.85 | 141.20 | 144.70 | 924,199 | +2.74(+1.93%) |
Mar 29, 2019 | 139.99 | 142.68 | 138.81 | 141.96 | 1,085,300 | +3.76(+2.72%) |
Mar 28, 2019 | 133.78 | 138.63 | 132.61 | 138.20 | 1,087,121 | +5.12(+3.85%) |
Mar 27, 2019 | 133.28 | 138.63 | 129.13 | 133.08 | 1,690,920 | +2.87(+2.20%) |
Mar 26, 2019 | 144.03 | 144.59 | 129.69 | 130.21 | 1,669,542 | -14.02(-9.72%) |
Mar 25, 2019 | 146.50 | 146.70 | 141.32 | 144.23 | 743,116 | -2.25(-1.54%) |
Mar 22, 2019 | 147.42 | 149.66 | 146.17 | 146.48 | 855,600 | -1.81(-1.22%) |
Mar 21, 2019 | 142.31 | 148.73 | 142.09 | 148.29 | 1,053,616 | +5.71(+4.00%) |
Mar 20, 2019 | 145.60 | 146.89 | 142.03 | 142.58 | 920,983 | -3.05(-2.09%) |
Mar 19, 2019 | 143.28 | 147.16 | 143.01 | 145.63 | 865,591 | +2.61(+1.82%) |
Mar 18, 2019 | 140.14 | 143.61 | 139.50 | 143.02 | 765,937 | +3.62(+2.60%) |
Mar 15, 2019 | 140.00 | 141.80 | 138.75 | 139.40 | 758,000 | -0.73(-0.52%) |
Mar 14, 2019 | 142.10 | 143.50 | 138.89 | 140.13 | 803,013 | -1.64(-1.16%) |
Mar 13, 2019 | 140.09 | 143.21 | 139.22 | 141.77 | 1,003,045 | +2.83(+2.04%) |
Mar 12, 2019 | 136.66 | 139.15 | 136.52 | 138.94 | 849,909 | +3.09(+2.27%) |
Mar 11, 2019 | 132.90 | 136.16 | 132.50 | 135.85 | 735,103 | +3.30(+2.49%) |
Mar 08, 2019 | 128.86 | 132.93 | 128.86 | 132.55 | 866,900 | +2.21(+1.70%) |
Mar 07, 2019 | 130.19 | 131.76 | 128.21 | 130.34 | 1,083,867 | +0.89(+0.69%) |
Mar 06, 2019 | 134.45 | 134.77 | 128.92 | 129.45 | 822,612 | -4.63(-3.45%) |
Mar 05, 2019 | 133.09 | 135.60 | 130.23 | 134.08 | 955,793 | +1.35(+1.02%) |
Mar 04, 2019 | 139.41 | 140.26 | 131.87 | 132.73 | 838,649 | -5.67(-4.10%) |