Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 135.27 | 136.38 | 134.42 | 135.14 | 1,170,951 | -1.34(-0.98%) |
May 30, 2019 | 138.88 | 139.47 | 135.40 | 136.48 | 861,701 | -2.16(-1.56%) |
May 29, 2019 | 135.86 | 139.04 | 135.73 | 138.64 | 1,006,901 | +2.12(+1.55%) |
May 28, 2019 | 138.21 | 139.04 | 136.52 | 136.52 | 941,849 | -2.26(-1.63%) |
May 24, 2019 | 137.31 | 139.21 | 136.99 | 138.78 | 659,040 | +1.83(+1.33%) |
May 23, 2019 | 138.25 | 138.25 | 136.04 | 136.96 | 837,394 | -2.43(-1.74%) |
May 22, 2019 | 139.71 | 140.20 | 138.65 | 139.39 | 635,553 | -0.56(-0.40%) |
May 21, 2019 | 139.45 | 140.20 | 138.89 | 139.95 | 583,343 | +0.62(+0.44%) |
May 20, 2019 | 137.73 | 139.89 | 137.41 | 139.33 | 637,797 | +1.51(+1.09%) |
May 17, 2019 | 136.40 | 139.52 | 136.40 | 137.82 | 1,677,785 | -0.10(-0.07%) |
May 16, 2019 | 136.77 | 138.76 | 136.70 | 137.93 | 704,508 | +2.18(+1.61%) |
May 15, 2019 | 135.74 | 136.58 | 134.09 | 135.75 | 798,968 | -1.16(-0.85%) |
May 14, 2019 | 136.02 | 138.56 | 135.90 | 136.91 | 851,128 | +0.86(+0.63%) |
May 13, 2019 | 138.73 | 139.38 | 135.60 | 136.05 | 1,226,312 | -4.81(-3.42%) |
May 10, 2019 | 139.10 | 141.22 | 137.80 | 140.86 | 1,309,406 | +1.08(+0.77%) |
May 09, 2019 | 139.15 | 140.37 | 137.99 | 139.79 | 1,440,290 | -0.91(-0.65%) |
May 08, 2019 | 140.59 | 142.33 | 139.89 | 140.69 | 1,096,083 | -0.30(-0.21%) |
May 07, 2019 | 141.41 | 142.08 | 140.15 | 141.00 | 980,367 | -1.88(-1.31%) |
May 06, 2019 | 141.22 | 143.64 | 140.99 | 142.87 | 706,045 | -0.49(-0.34%) |
May 03, 2019 | 142.97 | 143.87 | 142.44 | 143.36 | 562,549 | +0.81(+0.57%) |
May 02, 2019 | 141.27 | 142.95 | 140.82 | 142.56 | 697,005 | +1.29(+0.91%) |
May 01, 2019 | 142.92 | 144.55 | 141.23 | 141.27 | 655,160 | -1.85(-1.29%) |
Apr 30, 2019 | 143.99 | 144.24 | 142.29 | 143.12 | 719,181 | -0.48(-0.33%) |
Apr 29, 2019 | 142.44 | 144.41 | 142.33 | 143.60 | 739,868 | +1.41(+0.99%) |
Apr 26, 2019 | 141.22 | 142.32 | 140.58 | 142.18 | 510,263 | +0.99(+0.70%) |
Apr 25, 2019 | 139.32 | 141.80 | 138.90 | 141.19 | 543,879 | +1.03(+0.73%) |
Apr 24, 2019 | 140.11 | 140.59 | 138.78 | 140.16 | 705,069 | -0.50(-0.35%) |
Apr 23, 2019 | 139.84 | 141.06 | 138.46 | 140.66 | 979,380 | +0.56(+0.40%) |
Apr 22, 2019 | 139.65 | 140.45 | 138.96 | 140.11 | 553,370 | +0.13(+0.09%) |
Apr 18, 2019 | 141.33 | 141.97 | 139.85 | 139.98 | 674,251 | -1.80(-1.27%) |
Apr 17, 2019 | 141.74 | 142.25 | 140.43 | 141.78 | 622,067 | +0.17(+0.12%) |
Apr 16, 2019 | 138.09 | 142.07 | 137.46 | 141.61 | 1,132,841 | +3.84(+2.78%) |
Apr 15, 2019 | 140.09 | 141.84 | 136.28 | 137.78 | 1,387,047 | -3.40(-2.41%) |
Apr 12, 2019 | 139.81 | 142.50 | 139.43 | 141.17 | 1,211,608 | +2.74(+1.98%) |
Apr 11, 2019 | 138.04 | 139.32 | 137.28 | 138.43 | 733,751 | +1.22(+0.89%) |
Apr 10, 2019 | 136.80 | 137.42 | 135.30 | 137.21 | 700,893 | +0.77(+0.57%) |
Apr 09, 2019 | 137.26 | 137.62 | 135.38 | 136.44 | 618,021 | -1.62(-1.18%) |
Apr 08, 2019 | 137.26 | 138.20 | 136.63 | 138.06 | 450,175 | +0.71(+0.51%) |
Apr 05, 2019 | 137.72 | 138.21 | 136.47 | 137.35 | 836,218 | -0.06(-0.04%) |
Apr 04, 2019 | 136.13 | 138.04 | 135.44 | 137.41 | 741,457 | +1.19(+0.87%) |
Apr 03, 2019 | 137.19 | 138.17 | 135.61 | 136.23 | 662,408 | +0.12(+0.09%) |
Apr 02, 2019 | 135.69 | 137.36 | 135.01 | 136.11 | 704,261 | +0.01(+0.01%) |
Apr 01, 2019 | 133.08 | 136.32 | 132.89 | 136.10 | 874,539 | +3.96(+3.00%) |
Mar 29, 2019 | 133.35 | 133.75 | 131.82 | 132.14 | 971,687 | -0.32(-0.24%) |
Mar 28, 2019 | 130.96 | 132.52 | 130.52 | 132.46 | 799,667 | +1.76(+1.35%) |
Mar 27, 2019 | 130.56 | 131.34 | 129.50 | 130.70 | 794,783 | -0.23(-0.17%) |
Mar 26, 2019 | 129.54 | 131.59 | 128.95 | 130.93 | 939,970 | +1.93(+1.49%) |
Mar 25, 2019 | 129.59 | 130.47 | 128.12 | 129.00 | 962,943 | -0.42(-0.32%) |
Mar 22, 2019 | 134.01 | 134.01 | 128.85 | 129.42 | 1,342,323 | -5.50(-4.07%) |
Mar 21, 2019 | 137.18 | 137.38 | 134.69 | 134.91 | 1,058,335 | -2.92(-2.12%) |
Mar 20, 2019 | 143.78 | 144.20 | 137.78 | 137.83 | 1,119,331 | -6.36(-4.41%) |
Mar 19, 2019 | 147.87 | 147.87 | 143.79 | 144.19 | 898,735 | -2.84(-1.93%) |
Mar 18, 2019 | 145.79 | 147.62 | 145.61 | 147.04 | 799,529 | +1.86(+1.28%) |
Mar 15, 2019 | 145.35 | 146.94 | 144.96 | 145.18 | 1,601,495 | -0.68(-0.47%) |
Mar 14, 2019 | 145.01 | 146.29 | 144.55 | 145.86 | 1,075,200 | +0.98(+0.67%) |
Mar 13, 2019 | 143.87 | 145.61 | 143.34 | 144.89 | 930,220 | +1.52(+1.06%) |
Mar 12, 2019 | 142.81 | 144.13 | 142.64 | 143.36 | 1,012,221 | +1.07(+0.75%) |
Mar 11, 2019 | 141.70 | 142.97 | 141.12 | 142.29 | 1,029,375 | +1.05(+0.74%) |
Mar 08, 2019 | 140.00 | 141.64 | 139.88 | 141.24 | 940,909 | +0.17(+0.12%) |
Mar 07, 2019 | 142.23 | 142.56 | 140.59 | 141.07 | 1,302,991 | -1.90(-1.33%) |
Mar 06, 2019 | 145.08 | 145.59 | 142.96 | 142.97 | 1,508,787 | -2.33(-1.60%) |
Mar 05, 2019 | 145.20 | 146.10 | 142.81 | 145.31 | 894,965 | -0.14(-0.10%) |
Mar 04, 2019 | 145.28 | 147.45 | 144.43 | 145.45 | 1,274,088 | +0.21(+0.14%) |