Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 134.07 | 134.83 | 133.11 | 133.71 | 1,511,774 | -1.63(-1.21%) |
May 30, 2019 | 135.16 | 136.88 | 135.03 | 135.34 | 1,310,494 | -0.60(-0.44%) |
May 29, 2019 | 136.11 | 136.48 | 135.19 | 135.93 | 1,348,218 | -0.19(-0.14%) |
May 28, 2019 | 137.31 | 138.41 | 136.12 | 136.12 | 1,591,225 | -1.18(-0.86%) |
May 24, 2019 | 137.94 | 138.13 | 136.95 | 137.30 | 1,145,987 | +0.05(+0.03%) |
May 23, 2019 | 136.94 | 137.86 | 135.52 | 137.25 | 2,009,232 | -0.28(-0.20%) |
May 22, 2019 | 137.95 | 138.83 | 137.27 | 137.53 | 1,069,887 | -0.15(-0.11%) |
May 21, 2019 | 135.72 | 138.51 | 135.62 | 137.68 | 1,360,280 | +2.36(+1.75%) |
May 20, 2019 | 137.67 | 138.43 | 135.15 | 135.32 | 1,651,074 | -3.56(-2.56%) |
May 17, 2019 | 137.45 | 139.76 | 137.26 | 138.88 | 1,438,679 | +0.76(+0.55%) |
May 16, 2019 | 137.25 | 138.71 | 137.19 | 138.11 | 1,862,707 | +1.11(+0.81%) |
May 15, 2019 | 137.12 | 138.12 | 136.61 | 137.00 | 1,089,807 | -1.11(-0.80%) |
May 14, 2019 | 136.90 | 138.90 | 136.22 | 138.11 | 1,323,196 | +1.12(+0.82%) |
May 13, 2019 | 137.40 | 138.25 | 135.80 | 136.99 | 1,712,076 | -2.87(-2.05%) |
May 10, 2019 | 139.98 | 140.99 | 138.78 | 139.86 | 1,575,825 | -0.65(-0.46%) |
May 09, 2019 | 139.92 | 141.37 | 138.94 | 140.51 | 1,180,450 | -0.81(-0.57%) |
May 08, 2019 | 141.81 | 142.22 | 141.01 | 141.32 | 1,380,822 | -0.79(-0.55%) |
May 07, 2019 | 142.39 | 143.28 | 140.79 | 142.11 | 1,711,475 | -1.72(-1.20%) |
May 06, 2019 | 142.86 | 144.92 | 142.75 | 143.83 | 1,423,225 | -1.12(-0.77%) |
May 03, 2019 | 144.38 | 145.36 | 143.39 | 144.95 | 1,152,460 | +1.03(+0.72%) |
May 02, 2019 | 141.80 | 144.22 | 141.20 | 143.92 | 1,559,891 | +1.64(+1.16%) |
May 01, 2019 | 144.97 | 144.97 | 141.99 | 142.27 | 2,233,070 | -2.33(-1.61%) |
Apr 30, 2019 | 143.70 | 144.97 | 143.53 | 144.60 | 1,804,402 | +1.05(+0.73%) |
Apr 29, 2019 | 144.96 | 144.96 | 142.88 | 143.55 | 1,879,591 | -1.63(-1.13%) |
Apr 26, 2019 | 143.41 | 145.69 | 143.16 | 145.19 | 1,064,075 | +1.71(+1.19%) |
Apr 25, 2019 | 145.00 | 145.39 | 143.31 | 143.48 | 1,551,291 | -2.10(-1.44%) |
Apr 24, 2019 | 146.20 | 146.51 | 144.94 | 145.58 | 1,818,946 | -0.81(-0.55%) |
Apr 23, 2019 | 143.07 | 147.87 | 141.38 | 146.39 | 3,942,722 | +2.72(+1.89%) |
Apr 22, 2019 | 142.95 | 144.81 | 142.84 | 143.67 | 2,481,906 | -0.17(-0.12%) |
Apr 18, 2019 | 141.55 | 144.23 | 141.22 | 143.84 | 2,395,821 | +3.03(+2.15%) |
Apr 17, 2019 | 143.07 | 143.39 | 140.51 | 140.81 | 1,746,080 | -2.40(-1.68%) |
Apr 16, 2019 | 141.15 | 143.26 | 140.95 | 143.22 | 1,410,854 | +2.13(+1.51%) |
Apr 15, 2019 | 140.75 | 141.21 | 140.07 | 141.09 | 1,292,453 | +0.71(+0.51%) |
Apr 12, 2019 | 141.55 | 141.68 | 139.14 | 140.38 | 1,915,524 | -0.55(-0.39%) |
Apr 11, 2019 | 141.54 | 141.67 | 140.76 | 140.93 | 1,130,008 | -0.14(-0.10%) |
Apr 10, 2019 | 141.13 | 141.32 | 139.18 | 141.07 | 1,439,461 | -0.01(-0.01%) |
Apr 09, 2019 | 141.14 | 141.82 | 140.35 | 141.08 | 1,221,047 | -0.85(-0.60%) |
Apr 08, 2019 | 142.59 | 142.59 | 141.12 | 141.93 | 1,267,552 | -0.89(-0.62%) |
Apr 05, 2019 | 141.07 | 143.01 | 141.07 | 142.82 | 1,329,858 | +1.54(+1.09%) |
Apr 04, 2019 | 140.48 | 142.06 | 140.05 | 141.28 | 1,252,608 | +1.18(+0.84%) |
Apr 03, 2019 | 139.57 | 140.40 | 139.38 | 140.10 | 1,818,984 | +1.12(+0.80%) |
Apr 02, 2019 | 138.30 | 139.02 | 137.08 | 138.99 | 1,324,725 | +1.22(+0.89%) |
Apr 01, 2019 | 137.29 | 138.45 | 136.50 | 137.77 | 1,872,301 | +0.83(+0.61%) |
Mar 29, 2019 | 137.11 | 137.28 | 136.13 | 136.94 | 2,659,087 | -0.16(-0.12%) |
Mar 28, 2019 | 136.38 | 137.49 | 135.74 | 137.10 | 998,406 | +1.44(+1.06%) |
Mar 27, 2019 | 133.95 | 136.17 | 133.29 | 135.66 | 1,949,557 | +2.00(+1.50%) |
Mar 26, 2019 | 135.41 | 135.59 | 132.99 | 133.66 | 1,716,155 | -0.63(-0.47%) |
Mar 25, 2019 | 133.77 | 134.80 | 133.18 | 134.29 | 1,368,659 | +0.53(+0.40%) |
Mar 22, 2019 | 136.48 | 136.64 | 133.63 | 133.76 | 3,370,568 | -4.10(-2.98%) |
Mar 21, 2019 | 136.27 | 138.38 | 136.27 | 137.86 | 1,355,593 | +1.39(+1.02%) |
Mar 20, 2019 | 137.17 | 137.83 | 135.78 | 136.47 | 1,313,722 | -0.32(-0.23%) |
Mar 19, 2019 | 137.58 | 138.70 | 136.35 | 136.79 | 1,263,437 | -0.34(-0.25%) |
Mar 18, 2019 | 136.70 | 137.33 | 136.06 | 137.14 | 1,505,228 | +0.10(+0.07%) |
Mar 15, 2019 | 136.28 | 137.72 | 136.28 | 137.04 | 2,520,062 | +0.70(+0.52%) |
Mar 14, 2019 | 135.09 | 136.44 | 134.77 | 136.33 | 2,390,684 | +1.15(+0.85%) |
Mar 13, 2019 | 134.98 | 135.81 | 134.68 | 135.19 | 2,527,863 | +0.80(+0.59%) |
Mar 12, 2019 | 136.44 | 136.57 | 134.27 | 134.39 | 1,538,512 | -1.68(-1.24%) |
Mar 11, 2019 | 133.41 | 136.24 | 132.67 | 136.07 | 1,758,549 | +3.50(+2.64%) |
Mar 08, 2019 | 131.05 | 132.75 | 130.46 | 132.57 | 2,262,457 | +0.93(+0.71%) |
Mar 07, 2019 | 134.17 | 134.27 | 131.25 | 131.64 | 2,809,168 | -2.61(-1.94%) |
Mar 06, 2019 | 136.95 | 136.95 | 133.61 | 134.25 | 3,219,125 | -2.91(-2.13%) |
Mar 05, 2019 | 139.02 | 139.28 | 136.99 | 137.16 | 1,721,424 | -2.01(-1.44%) |
Mar 04, 2019 | 139.26 | 140.11 | 137.69 | 139.17 | 1,726,721 | +0.36(+0.26%) |