Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.56 | 118.58 | 112.86 | 113.68 | 2,403,300 | -6.81(-5.65%) |
May 30, 2019 | 122.21 | 123.13 | 119.71 | 120.49 | 1,547,700 | -0.81(-0.67%) |
May 29, 2019 | 124.17 | 124.49 | 121.03 | 121.30 | 1,382,949 | -3.70(-2.96%) |
May 28, 2019 | 127.00 | 127.90 | 124.68 | 125.00 | 1,237,649 | -2.15(-1.69%) |
May 24, 2019 | 126.27 | 128.26 | 125.70 | 127.15 | 973,900 | +1.82(+1.45%) |
May 23, 2019 | 125.86 | 126.69 | 123.12 | 125.33 | 1,593,589 | -2.22(-1.74%) |
May 22, 2019 | 128.49 | 128.96 | 125.32 | 127.55 | 1,170,533 | -1.25(-0.97%) |
May 21, 2019 | 128.00 | 129.57 | 127.44 | 128.80 | 1,127,965 | +1.62(+1.27%) |
May 20, 2019 | 129.70 | 129.70 | 125.48 | 127.18 | 1,129,645 | -3.72(-2.84%) |
May 17, 2019 | 130.60 | 131.99 | 129.86 | 130.90 | 1,165,900 | -0.50(-0.38%) |
May 16, 2019 | 128.77 | 131.97 | 128.45 | 131.40 | 1,303,645 | +2.99(+2.33%) |
May 15, 2019 | 126.86 | 129.43 | 125.98 | 128.41 | 838,465 | +0.48(+0.38%) |
May 14, 2019 | 126.97 | 129.14 | 126.22 | 127.93 | 1,033,665 | +2.01(+1.60%) |
May 13, 2019 | 128.68 | 129.44 | 125.61 | 125.92 | 1,647,992 | -5.77(-4.38%) |
May 10, 2019 | 131.42 | 131.96 | 127.46 | 131.69 | 1,324,000 | -0.08(-0.06%) |
May 09, 2019 | 132.45 | 132.84 | 128.62 | 131.77 | 1,297,339 | -1.88(-1.41%) |
May 08, 2019 | 134.42 | 135.49 | 133.12 | 133.65 | 807,657 | -0.87(-0.65%) |
May 07, 2019 | 135.43 | 136.51 | 133.03 | 134.52 | 996,990 | -2.44(-1.78%) |
May 06, 2019 | 134.23 | 137.52 | 132.64 | 136.96 | 752,507 | +0.27(+0.20%) |
May 03, 2019 | 134.00 | 136.83 | 133.46 | 136.69 | 1,042,100 | +3.56(+2.67%) |
May 02, 2019 | 133.71 | 135.41 | 132.21 | 133.13 | 1,347,695 | -1.01(-0.75%) |
May 01, 2019 | 135.86 | 136.92 | 134.05 | 134.14 | 987,366 | -1.99(-1.46%) |
Apr 30, 2019 | 135.19 | 136.31 | 132.59 | 136.13 | 1,171,917 | +0.84(+0.62%) |
Apr 29, 2019 | 134.52 | 135.91 | 133.96 | 135.29 | 1,163,662 | +0.72(+0.54%) |
Apr 26, 2019 | 136.00 | 137.16 | 132.61 | 134.57 | 1,498,400 | -1.11(-0.82%) |
Apr 25, 2019 | 131.00 | 135.81 | 128.93 | 135.68 | 1,739,569 | +5.59(+4.30%) |
Apr 24, 2019 | 132.00 | 133.89 | 127.70 | 130.09 | 1,248,972 | -2.28(-1.72%) |
Apr 23, 2019 | 128.68 | 133.23 | 128.15 | 132.37 | 1,488,656 | +3.41(+2.64%) |
Apr 22, 2019 | 126.48 | 129.29 | 126.10 | 128.96 | 1,245,585 | +2.95(+2.34%) |
Apr 18, 2019 | 126.66 | 128.22 | 122.68 | 126.01 | 2,094,900 | +0.10(+0.08%) |
Apr 17, 2019 | 137.32 | 137.77 | 124.40 | 125.91 | 3,077,809 | -11.03(-8.05%) |
Apr 16, 2019 | 138.15 | 139.95 | 136.58 | 136.94 | 1,172,902 | -0.55(-0.40%) |
Apr 15, 2019 | 136.87 | 137.93 | 135.39 | 137.49 | 855,369 | +1.29(+0.95%) |
Apr 12, 2019 | 138.40 | 139.39 | 135.83 | 136.20 | 990,400 | -1.22(-0.89%) |
Apr 11, 2019 | 141.38 | 141.59 | 137.24 | 137.42 | 947,500 | -3.88(-2.75%) |
Apr 10, 2019 | 138.02 | 141.86 | 137.35 | 141.30 | 1,148,868 | +3.65(+2.65%) |
Apr 09, 2019 | 139.17 | 140.35 | 137.21 | 137.65 | 992,084 | -2.10(-1.50%) |
Apr 08, 2019 | 141.21 | 141.21 | 138.58 | 139.75 | 929,035 | -1.45(-1.03%) |
Apr 05, 2019 | 139.97 | 141.65 | 139.66 | 141.20 | 1,208,300 | +1.27(+0.91%) |
Apr 04, 2019 | 140.07 | 141.80 | 139.01 | 139.93 | 1,189,250 | -0.06(-0.04%) |
Apr 03, 2019 | 139.66 | 140.18 | 138.37 | 139.99 | 1,699,749 | +1.07(+0.77%) |
Apr 02, 2019 | 135.58 | 139.65 | 135.09 | 138.92 | 1,516,269 | +3.60(+2.66%) |
Apr 01, 2019 | 136.58 | 137.62 | 135.20 | 135.32 | 894,590 | +0.14(+0.10%) |
Mar 29, 2019 | 134.50 | 135.79 | 133.37 | 135.18 | 1,240,700 | +1.92(+1.44%) |
Mar 28, 2019 | 134.65 | 135.78 | 131.73 | 133.26 | 1,124,939 | -1.34(-1.00%) |
Mar 27, 2019 | 136.71 | 137.50 | 133.10 | 134.60 | 1,106,432 | -2.19(-1.60%) |
Mar 26, 2019 | 133.15 | 136.95 | 132.61 | 136.79 | 1,737,728 | +4.50(+3.40%) |
Mar 25, 2019 | 130.29 | 132.34 | 128.30 | 132.29 | 1,684,001 | +2.08(+1.60%) |
Mar 22, 2019 | 133.86 | 134.90 | 130.10 | 130.21 | 1,512,000 | -4.00(-2.98%) |
Mar 21, 2019 | 130.47 | 134.56 | 130.03 | 134.21 | 1,729,770 | +2.55(+1.94%) |
Mar 20, 2019 | 133.20 | 133.56 | 130.85 | 131.66 | 1,702,945 | -1.28(-0.96%) |
Mar 19, 2019 | 133.57 | 134.56 | 132.39 | 132.94 | 1,005,729 | -0.57(-0.43%) |
Mar 18, 2019 | 136.07 | 136.39 | 132.86 | 133.51 | 1,691,782 | -2.58(-1.90%) |
Mar 15, 2019 | 135.31 | 136.65 | 134.62 | 136.09 | 2,070,700 | +1.21(+0.90%) |
Mar 14, 2019 | 135.87 | 136.38 | 133.48 | 134.88 | 1,361,377 | -0.83(-0.61%) |
Mar 13, 2019 | 135.22 | 136.96 | 134.48 | 135.71 | 1,066,753 | +1.41(+1.05%) |
Mar 12, 2019 | 132.55 | 134.87 | 131.79 | 134.30 | 1,560,978 | +2.26(+1.71%) |
Mar 11, 2019 | 128.97 | 132.20 | 128.35 | 132.04 | 1,306,373 | +3.36(+2.61%) |
Mar 08, 2019 | 127.26 | 128.77 | 125.70 | 128.68 | 1,194,300 | +0.51(+0.40%) |
Mar 07, 2019 | 131.18 | 131.20 | 126.71 | 128.17 | 1,667,153 | -2.95(-2.25%) |
Mar 06, 2019 | 134.57 | 134.90 | 130.60 | 131.12 | 1,241,735 | -3.65(-2.71%) |
Mar 05, 2019 | 136.15 | 136.50 | 134.26 | 134.77 | 1,013,898 | -1.31(-0.96%) |
Mar 04, 2019 | 138.00 | 138.32 | 133.39 | 136.08 | 1,502,223 | -1.67(-1.21%) |