Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 136.24 | 137.73 | 135.43 | 136.72 | 438,159 | -1.01(-0.73%) |
May 30, 2019 | 137.37 | 139.43 | 136.80 | 137.73 | 363,513 | +0.41(+0.30%) |
May 29, 2019 | 135.07 | 137.67 | 134.60 | 137.31 | 902,332 | +1.29(+0.95%) |
May 28, 2019 | 138.88 | 139.49 | 135.91 | 136.03 | 645,286 | -2.78(-2.00%) |
May 24, 2019 | 139.01 | 139.29 | 137.10 | 138.81 | 355,020 | +0.86(+0.62%) |
May 23, 2019 | 138.21 | 138.47 | 136.06 | 137.95 | 558,883 | -1.83(-1.31%) |
May 22, 2019 | 138.43 | 139.98 | 138.10 | 139.78 | 511,682 | +0.42(+0.30%) |
May 21, 2019 | 138.11 | 140.43 | 137.69 | 139.36 | 612,059 | +2.64(+1.93%) |
May 20, 2019 | 141.60 | 141.66 | 136.59 | 136.72 | 730,942 | -5.50(-3.87%) |
May 17, 2019 | 142.77 | 144.54 | 142.07 | 142.22 | 539,263 | -1.99(-1.38%) |
May 16, 2019 | 143.13 | 145.15 | 143.11 | 144.20 | 443,439 | +1.72(+1.21%) |
May 15, 2019 | 140.73 | 142.96 | 140.29 | 142.49 | 661,024 | +1.06(+0.75%) |
May 14, 2019 | 140.25 | 142.72 | 140.25 | 141.43 | 399,362 | +1.60(+1.15%) |
May 13, 2019 | 143.85 | 144.06 | 139.42 | 139.83 | 665,362 | -6.87(-4.68%) |
May 10, 2019 | 146.03 | 147.14 | 143.68 | 146.70 | 522,400 | +0.50(+0.35%) |
May 09, 2019 | 145.24 | 146.54 | 143.64 | 146.19 | 603,608 | -0.16(-0.11%) |
May 08, 2019 | 147.32 | 147.49 | 145.72 | 146.35 | 629,886 | -0.60(-0.41%) |
May 07, 2019 | 147.30 | 147.83 | 145.86 | 146.95 | 704,939 | -1.70(-1.14%) |
May 06, 2019 | 146.79 | 149.18 | 146.34 | 148.65 | 519,971 | -0.82(-0.55%) |
May 03, 2019 | 147.57 | 150.31 | 147.57 | 149.47 | 623,921 | +1.79(+1.22%) |
May 02, 2019 | 145.04 | 148.25 | 144.47 | 147.67 | 698,174 | +2.32(+1.60%) |
May 01, 2019 | 147.12 | 147.12 | 144.63 | 145.35 | 464,000 | -1.34(-0.91%) |
Apr 30, 2019 | 147.27 | 147.73 | 146.00 | 146.70 | 395,853 | -0.65(-0.44%) |
Apr 29, 2019 | 148.43 | 149.66 | 147.03 | 147.35 | 358,560 | -0.65(-0.44%) |
Apr 26, 2019 | 146.45 | 148.16 | 145.63 | 148.00 | 343,678 | +1.40(+0.96%) |
Apr 25, 2019 | 147.36 | 147.49 | 145.22 | 146.59 | 548,611 | -1.54(-1.04%) |
Apr 24, 2019 | 149.33 | 150.45 | 147.71 | 148.14 | 688,022 | -1.12(-0.75%) |
Apr 23, 2019 | 147.66 | 149.71 | 146.89 | 149.25 | 1,044,189 | +2.44(+1.66%) |
Apr 22, 2019 | 145.72 | 147.20 | 143.38 | 146.81 | 1,012,121 | +0.30(+0.20%) |
Apr 18, 2019 | 146.45 | 151.68 | 145.78 | 146.51 | 2,881,234 | +8.92(+6.48%) |
Apr 17, 2019 | 137.42 | 137.94 | 136.36 | 137.60 | 1,273,666 | +0.90(+0.66%) |
Apr 16, 2019 | 134.54 | 137.56 | 133.12 | 136.70 | 1,232,549 | +0.36(+0.26%) |
Apr 15, 2019 | 136.30 | 137.18 | 136.03 | 136.34 | 696,578 | +0.38(+0.28%) |
Apr 12, 2019 | 136.48 | 137.24 | 134.81 | 135.97 | 558,649 | +0.62(+0.46%) |
Apr 11, 2019 | 134.29 | 136.66 | 134.29 | 135.35 | 525,869 | +1.27(+0.95%) |
Apr 10, 2019 | 135.77 | 135.77 | 131.41 | 134.07 | 1,048,465 | -3.00(-2.19%) |
Apr 09, 2019 | 138.25 | 138.60 | 136.64 | 137.07 | 844,754 | -2.44(-1.75%) |
Apr 08, 2019 | 139.91 | 140.22 | 138.98 | 139.51 | 689,604 | -1.02(-0.73%) |
Apr 05, 2019 | 140.94 | 141.51 | 140.37 | 140.53 | 532,610 | +0.01(+0.01%) |
Apr 04, 2019 | 139.34 | 141.34 | 138.94 | 140.53 | 406,958 | +1.84(+1.33%) |
Apr 03, 2019 | 139.32 | 139.84 | 138.17 | 138.69 | 856,917 | +0.06(+0.04%) |
Apr 02, 2019 | 138.76 | 138.98 | 137.24 | 138.62 | 545,319 | -0.21(-0.15%) |
Apr 01, 2019 | 137.85 | 139.50 | 137.56 | 138.83 | 493,242 | +2.39(+1.75%) |
Mar 29, 2019 | 135.97 | 136.80 | 135.43 | 136.44 | 551,308 | +1.64(+1.22%) |
Mar 28, 2019 | 134.13 | 135.76 | 133.72 | 134.81 | 403,602 | +0.89(+0.66%) |
Mar 27, 2019 | 133.21 | 134.67 | 132.84 | 133.92 | 698,445 | +0.94(+0.71%) |
Mar 26, 2019 | 132.80 | 133.86 | 131.79 | 132.98 | 559,814 | +1.27(+0.97%) |
Mar 25, 2019 | 130.94 | 132.81 | 130.74 | 131.70 | 568,017 | +0.98(+0.75%) |
Mar 22, 2019 | 135.76 | 135.87 | 130.58 | 130.73 | 590,425 | -5.75(-4.21%) |
Mar 21, 2019 | 135.38 | 137.17 | 135.38 | 136.47 | 583,355 | +1.19(+0.88%) |
Mar 20, 2019 | 137.88 | 137.95 | 133.81 | 135.29 | 869,743 | -3.11(-2.25%) |
Mar 19, 2019 | 139.42 | 140.00 | 137.77 | 138.40 | 651,877 | -0.17(-0.12%) |
Mar 18, 2019 | 136.25 | 138.82 | 136.16 | 138.56 | 731,343 | +2.85(+2.10%) |
Mar 15, 2019 | 136.35 | 137.16 | 135.41 | 135.71 | 958,881 | -0.81(-0.59%) |
Mar 14, 2019 | 138.41 | 138.79 | 136.04 | 136.52 | 780,473 | -2.01(-1.45%) |
Mar 13, 2019 | 139.91 | 140.34 | 138.43 | 138.54 | 707,287 | -1.18(-0.84%) |
Mar 12, 2019 | 139.67 | 140.39 | 138.68 | 139.71 | 610,013 | +0.35(+0.25%) |
Mar 11, 2019 | 136.31 | 139.47 | 136.31 | 139.37 | 528,463 | +1.97(+1.43%) |
Mar 08, 2019 | 138.70 | 139.35 | 136.67 | 137.40 | 714,888 | -2.53(-1.81%) |
Mar 07, 2019 | 140.12 | 140.13 | 138.73 | 139.92 | 577,180 | -0.32(-0.23%) |
Mar 06, 2019 | 140.27 | 141.36 | 140.00 | 140.25 | 492,257 | +0.27(+0.19%) |
Mar 05, 2019 | 139.31 | 140.84 | 139.25 | 139.98 | 634,476 | +0.78(+0.56%) |
Mar 04, 2019 | 139.44 | 141.35 | 137.94 | 139.20 | 931,357 | +0.67(+0.48%) |