Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 136.48 | 137.60 | 135.63 | 136.35 | 1,160,524 | -1.35(-0.98%) |
May 30, 2019 | 140.12 | 140.72 | 136.62 | 137.71 | 854,027 | -2.18(-1.56%) |
May 29, 2019 | 137.08 | 140.29 | 136.95 | 139.89 | 997,935 | +2.14(+1.55%) |
May 28, 2019 | 139.45 | 140.29 | 137.75 | 137.75 | 933,462 | -2.28(-1.63%) |
May 24, 2019 | 138.55 | 140.46 | 138.22 | 140.03 | 653,172 | +1.84(+1.33%) |
May 23, 2019 | 139.49 | 139.49 | 137.26 | 138.19 | 829,937 | -2.45(-1.74%) |
May 22, 2019 | 140.97 | 141.46 | 139.90 | 140.64 | 629,894 | -0.56(-0.40%) |
May 21, 2019 | 140.70 | 141.46 | 140.14 | 141.20 | 578,149 | +0.62(+0.44%) |
May 20, 2019 | 138.97 | 141.14 | 138.65 | 140.58 | 632,117 | +1.52(+1.09%) |
May 17, 2019 | 137.62 | 140.77 | 137.62 | 139.06 | 1,662,844 | -0.10(-0.07%) |
May 16, 2019 | 138.00 | 140.01 | 137.93 | 139.16 | 698,234 | +2.20(+1.61%) |
May 15, 2019 | 136.96 | 137.81 | 135.29 | 136.97 | 791,853 | -1.17(-0.85%) |
May 14, 2019 | 137.25 | 139.80 | 137.12 | 138.14 | 843,549 | +0.87(+0.63%) |
May 13, 2019 | 139.97 | 140.63 | 136.82 | 137.27 | 1,215,392 | -4.86(-3.42%) |
May 10, 2019 | 140.35 | 142.49 | 139.04 | 142.13 | 1,297,746 | +1.09(+0.77%) |
May 09, 2019 | 140.40 | 141.63 | 139.23 | 141.04 | 1,427,464 | -0.92(-0.65%) |
May 08, 2019 | 141.86 | 143.61 | 141.14 | 141.96 | 1,086,323 | -0.31(-0.22%) |
May 07, 2019 | 142.68 | 143.36 | 141.41 | 142.26 | 971,637 | -1.89(-1.31%) |
May 06, 2019 | 142.49 | 144.93 | 142.26 | 144.16 | 699,758 | -0.49(-0.34%) |
May 03, 2019 | 144.26 | 145.16 | 143.72 | 144.65 | 557,539 | +0.81(+0.57%) |
May 02, 2019 | 142.54 | 144.23 | 142.09 | 143.84 | 690,798 | +1.30(+0.91%) |
May 01, 2019 | 144.20 | 145.85 | 142.50 | 142.54 | 649,326 | -1.87(-1.29%) |
Apr 30, 2019 | 145.29 | 145.53 | 143.57 | 144.40 | 712,777 | -0.48(-0.33%) |
Apr 29, 2019 | 143.72 | 145.71 | 143.61 | 144.89 | 733,280 | +1.43(+0.99%) |
Apr 26, 2019 | 142.49 | 143.60 | 141.84 | 143.46 | 505,719 | +1.00(+0.70%) |
Apr 25, 2019 | 140.57 | 143.07 | 140.15 | 142.46 | 539,036 | +1.04(+0.73%) |
Apr 24, 2019 | 141.37 | 141.85 | 140.02 | 141.42 | 698,790 | -0.50(-0.35%) |
Apr 23, 2019 | 141.10 | 142.32 | 139.70 | 141.93 | 970,658 | +0.56(+0.40%) |
Apr 22, 2019 | 140.91 | 141.71 | 140.21 | 141.37 | 548,443 | +0.13(+0.09%) |
Apr 18, 2019 | 142.60 | 143.25 | 141.11 | 141.24 | 668,247 | -1.82(-1.27%) |
Apr 17, 2019 | 143.01 | 143.53 | 141.69 | 143.05 | 616,527 | +0.17(+0.12%) |
Apr 16, 2019 | 139.34 | 143.34 | 138.69 | 142.88 | 1,122,753 | +3.87(+2.78%) |
Apr 15, 2019 | 141.35 | 143.11 | 137.51 | 139.01 | 1,374,696 | -3.43(-2.41%) |
Apr 12, 2019 | 141.07 | 143.78 | 140.69 | 142.44 | 1,200,818 | +2.77(+1.98%) |
Apr 11, 2019 | 139.28 | 140.57 | 138.51 | 139.68 | 727,217 | +1.23(+0.89%) |
Apr 10, 2019 | 138.03 | 138.66 | 136.52 | 138.44 | 694,651 | +0.78(+0.57%) |
Apr 09, 2019 | 138.50 | 138.86 | 136.59 | 137.66 | 612,517 | -1.64(-1.18%) |
Apr 08, 2019 | 138.50 | 139.45 | 137.86 | 139.30 | 446,166 | +0.71(+0.51%) |
Apr 05, 2019 | 138.96 | 139.45 | 137.70 | 138.59 | 828,772 | -0.06(-0.04%) |
Apr 04, 2019 | 137.36 | 139.28 | 136.66 | 138.65 | 734,855 | +1.20(+0.87%) |
Apr 03, 2019 | 138.42 | 139.41 | 136.83 | 137.45 | 656,509 | +0.12(+0.09%) |
Apr 02, 2019 | 136.91 | 138.60 | 136.23 | 137.33 | 697,989 | +0.01(+0.01%) |
Apr 01, 2019 | 134.28 | 137.54 | 134.09 | 137.32 | 866,751 | +4.00(+3.00%) |
Mar 29, 2019 | 134.55 | 134.95 | 133.01 | 133.32 | 963,034 | -0.32(-0.24%) |
Mar 28, 2019 | 132.13 | 133.71 | 131.69 | 133.65 | 792,546 | +1.77(+1.35%) |
Mar 27, 2019 | 131.74 | 132.53 | 130.67 | 131.87 | 787,705 | -0.23(-0.17%) |
Mar 26, 2019 | 130.71 | 132.77 | 130.11 | 132.10 | 931,600 | +1.94(+1.49%) |
Mar 25, 2019 | 130.76 | 131.64 | 129.27 | 130.16 | 954,368 | -0.42(-0.32%) |
Mar 22, 2019 | 135.22 | 135.22 | 130.01 | 130.58 | 1,330,369 | -5.55(-4.07%) |
Mar 21, 2019 | 138.41 | 138.61 | 135.91 | 136.13 | 1,048,911 | -2.95(-2.12%) |
Mar 20, 2019 | 145.07 | 145.50 | 139.01 | 139.07 | 1,109,364 | -6.42(-4.41%) |
Mar 19, 2019 | 149.20 | 149.20 | 145.08 | 145.49 | 890,731 | -2.87(-1.93%) |
Mar 18, 2019 | 147.10 | 148.95 | 146.92 | 148.36 | 792,409 | +1.88(+1.28%) |
Mar 15, 2019 | 146.65 | 148.26 | 146.26 | 146.49 | 1,587,233 | -0.69(-0.47%) |
Mar 14, 2019 | 146.31 | 147.60 | 145.85 | 147.17 | 1,065,625 | +0.98(+0.67%) |
Mar 13, 2019 | 145.16 | 146.92 | 144.62 | 146.19 | 921,937 | +1.54(+1.06%) |
Mar 12, 2019 | 144.10 | 145.42 | 143.92 | 144.65 | 1,003,207 | +1.08(+0.75%) |
Mar 11, 2019 | 142.97 | 144.26 | 142.38 | 143.57 | 1,020,208 | +1.06(+0.74%) |
Mar 08, 2019 | 141.25 | 142.91 | 141.13 | 142.51 | 932,530 | +0.17(+0.12%) |
Mar 07, 2019 | 143.50 | 143.84 | 141.85 | 142.34 | 1,291,387 | -1.92(-1.33%) |
Mar 06, 2019 | 146.38 | 146.90 | 144.24 | 144.26 | 1,495,351 | -2.35(-1.60%) |
Mar 05, 2019 | 146.50 | 147.41 | 144.10 | 146.61 | 886,996 | -0.14(-0.10%) |
Mar 04, 2019 | 146.59 | 148.78 | 145.73 | 146.76 | 1,262,743 | +0.21(+0.14%) |