Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 110.00 | 111.14 | 108.75 | 110.00 | 5,167,200 | -1.82(-1.63%) |
May 30, 2019 | 112.37 | 113.19 | 111.03 | 111.82 | 4,005,140 | -1.13(-1.00%) |
May 29, 2019 | 113.20 | 114.00 | 112.08 | 112.95 | 5,168,238 | -1.19(-1.04%) |
May 28, 2019 | 115.01 | 115.57 | 113.92 | 114.14 | 4,576,470 | -0.33(-0.29%) |
May 24, 2019 | 114.55 | 115.87 | 114.04 | 114.47 | 4,902,800 | +1.01(+0.89%) |
May 23, 2019 | 115.30 | 115.77 | 113.30 | 113.46 | 7,083,935 | -4.94(-4.17%) |
May 22, 2019 | 120.80 | 121.15 | 116.78 | 118.40 | 5,409,937 | -2.09(-1.73%) |
May 21, 2019 | 119.22 | 121.12 | 118.16 | 120.49 | 9,090,324 | +2.94(+2.50%) |
May 20, 2019 | 123.23 | 123.27 | 117.16 | 117.55 | 18,033,986 | -10.76(-8.39%) |
May 17, 2019 | 130.53 | 134.13 | 126.91 | 128.31 | 29,287,200 | -25.39(-16.52%) |
May 16, 2019 | 153.31 | 155.45 | 152.02 | 153.70 | 4,890,929 | +0.31(+0.20%) |
May 15, 2019 | 151.73 | 153.54 | 150.88 | 153.39 | 3,072,011 | +1.00(+0.66%) |
May 14, 2019 | 153.08 | 153.78 | 151.36 | 152.39 | 3,579,570 | +0.85(+0.56%) |
May 13, 2019 | 151.63 | 153.80 | 150.02 | 151.54 | 5,323,522 | -5.21(-3.32%) |
May 10, 2019 | 158.00 | 158.99 | 154.69 | 156.75 | 3,210,100 | -1.95(-1.23%) |
May 09, 2019 | 156.35 | 159.65 | 153.87 | 158.70 | 4,237,088 | -0.88(-0.55%) |
May 08, 2019 | 161.60 | 161.60 | 158.60 | 159.58 | 4,664,907 | -2.55(-1.57%) |
May 07, 2019 | 162.90 | 163.22 | 160.60 | 162.13 | 2,954,459 | -2.37(-1.44%) |
May 06, 2019 | 161.00 | 164.77 | 160.00 | 164.50 | 3,302,715 | -2.54(-1.52%) |
May 03, 2019 | 167.40 | 168.34 | 166.55 | 167.04 | 2,232,500 | +0.80(+0.48%) |
May 02, 2019 | 165.76 | 167.65 | 164.00 | 166.24 | 1,856,787 | +0.82(+0.50%) |
May 01, 2019 | 166.58 | 168.63 | 165.37 | 165.42 | 1,904,082 | -0.81(-0.49%) |
Apr 30, 2019 | 164.68 | 166.57 | 162.20 | 166.23 | 2,609,229 | +0.38(+0.23%) |
Apr 29, 2019 | 167.00 | 168.56 | 164.90 | 165.85 | 2,982,176 | -0.27(-0.16%) |
Apr 26, 2019 | 167.85 | 167.86 | 163.98 | 166.12 | 3,706,100 | -1.81(-1.08%) |
Apr 25, 2019 | 169.00 | 169.07 | 166.44 | 167.93 | 2,936,007 | -1.37(-0.81%) |
Apr 24, 2019 | 174.00 | 174.26 | 169.10 | 169.30 | 3,244,245 | -3.99(-2.30%) |
Apr 23, 2019 | 170.00 | 174.12 | 168.82 | 173.29 | 2,821,265 | +3.92(+2.31%) |
Apr 22, 2019 | 170.00 | 170.19 | 167.50 | 169.37 | 2,079,929 | -1.65(-0.96%) |
Apr 18, 2019 | 171.00 | 172.20 | 169.12 | 171.02 | 1,974,800 | +0.69(+0.41%) |
Apr 17, 2019 | 172.19 | 172.40 | 169.80 | 170.33 | 2,726,856 | +0.05(+0.03%) |
Apr 16, 2019 | 170.00 | 171.46 | 168.88 | 170.28 | 2,118,367 | +1.61(+0.95%) |
Apr 15, 2019 | 172.20 | 172.26 | 167.40 | 168.67 | 3,811,911 | -4.42(-2.55%) |
Apr 12, 2019 | 173.60 | 173.89 | 170.78 | 173.09 | 3,271,100 | +1.89(+1.10%) |
Apr 11, 2019 | 176.50 | 176.64 | 171.14 | 171.20 | 3,920,890 | -5.84(-3.30%) |
Apr 10, 2019 | 179.19 | 179.55 | 175.56 | 177.04 | 4,179,631 | -3.96(-2.19%) |
Apr 09, 2019 | 185.00 | 185.60 | 180.54 | 181.00 | 3,014,259 | -3.77(-2.04%) |
Apr 08, 2019 | 181.55 | 186.22 | 180.39 | 184.77 | 3,913,085 | +3.22(+1.77%) |
Apr 05, 2019 | 181.33 | 182.47 | 179.80 | 181.55 | 2,929,400 | +2.42(+1.35%) |
Apr 04, 2019 | 176.92 | 180.73 | 175.14 | 179.13 | 3,962,014 | +4.22(+2.41%) |
Apr 03, 2019 | 173.05 | 176.93 | 172.26 | 174.91 | 3,723,211 | +3.93(+2.30%) |
Apr 02, 2019 | 170.41 | 174.15 | 168.88 | 170.98 | 2,519,853 | +0.58(+0.34%) |
Apr 01, 2019 | 168.07 | 171.40 | 166.92 | 170.40 | 4,685,930 | +5.55(+3.37%) |
Mar 29, 2019 | 165.65 | 166.00 | 163.46 | 164.85 | 2,695,500 | +0.74(+0.45%) |
Mar 28, 2019 | 165.00 | 165.36 | 162.73 | 164.11 | 1,712,332 | -0.18(-0.11%) |
Mar 27, 2019 | 167.36 | 167.99 | 164.18 | 164.29 | 2,601,720 | -2.91(-1.74%) |
Mar 26, 2019 | 167.00 | 169.86 | 166.58 | 167.20 | 1,853,434 | +0.32(+0.19%) |
Mar 25, 2019 | 165.57 | 167.19 | 163.76 | 166.88 | 1,623,466 | +0.15(+0.09%) |
Mar 22, 2019 | 170.72 | 170.89 | 165.98 | 166.73 | 2,264,700 | -5.04(-2.93%) |
Mar 21, 2019 | 168.70 | 171.94 | 168.70 | 171.77 | 2,104,454 | +1.60(+0.94%) |
Mar 20, 2019 | 171.28 | 171.28 | 166.60 | 170.17 | 2,052,289 | -0.56(-0.33%) |
Mar 19, 2019 | 172.11 | 172.18 | 169.97 | 170.73 | 1,665,143 | -0.44(-0.26%) |
Mar 18, 2019 | 172.41 | 174.02 | 169.67 | 171.17 | 2,130,115 | +0.69(+0.40%) |
Mar 15, 2019 | 169.41 | 170.95 | 168.75 | 170.48 | 2,980,500 | +2.74(+1.63%) |
Mar 14, 2019 | 167.96 | 168.04 | 166.15 | 167.74 | 2,268,282 | -0.43(-0.26%) |
Mar 13, 2019 | 167.80 | 170.77 | 167.10 | 168.17 | 2,432,157 | +1.18(+0.71%) |
Mar 12, 2019 | 168.45 | 168.77 | 164.56 | 166.99 | 1,832,360 | +0.03(+0.02%) |
Mar 11, 2019 | 165.60 | 167.56 | 164.46 | 166.96 | 2,175,637 | +3.31(+2.02%) |
Mar 08, 2019 | 162.94 | 164.71 | 160.83 | 163.65 | 2,634,900 | -2.07(-1.25%) |
Mar 07, 2019 | 169.63 | 170.00 | 164.90 | 165.72 | 3,246,026 | -4.52(-2.66%) |
Mar 06, 2019 | 169.21 | 173.52 | 169.11 | 170.24 | 5,133,293 | +2.50(+1.49%) |
Mar 05, 2019 | 161.47 | 170.28 | 161.11 | 167.74 | 5,796,912 | +6.82(+4.24%) |
Mar 04, 2019 | 163.71 | 164.25 | 158.44 | 160.92 | 4,321,276 | -1.17(-0.72%) |