Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 137.66 | 139.61 | 137.14 | 139.14 | 97,610 | +0.83(+0.60%) |
May 30, 2019 | 138.56 | 139.62 | 137.59 | 138.31 | 88,301 | +0.08(+0.06%) |
May 29, 2019 | 140.59 | 140.59 | 138.08 | 138.23 | 72,110 | -2.93(-2.08%) |
May 28, 2019 | 143.13 | 143.85 | 141.16 | 141.16 | 103,165 | -1.52(-1.07%) |
May 24, 2019 | 142.41 | 144.77 | 142.03 | 142.69 | 93,562 | +1.16(+0.82%) |
May 23, 2019 | 140.76 | 141.53 | 140.09 | 141.53 | 97,883 | +0.35(+0.25%) |
May 22, 2019 | 140.11 | 141.71 | 139.69 | 141.17 | 105,381 | +0.91(+0.65%) |
May 21, 2019 | 139.26 | 140.77 | 139.09 | 140.26 | 139,877 | +1.46(+1.05%) |
May 20, 2019 | 139.12 | 139.91 | 138.27 | 138.80 | 82,784 | -1.11(-0.79%) |
May 17, 2019 | 137.22 | 140.74 | 136.93 | 139.91 | 545,995 | +2.25(+1.63%) |
May 16, 2019 | 136.04 | 137.80 | 136.04 | 137.66 | 132,248 | +1.63(+1.20%) |
May 15, 2019 | 135.03 | 136.82 | 134.86 | 136.03 | 107,270 | +0.59(+0.43%) |
May 14, 2019 | 134.86 | 135.73 | 134.18 | 135.44 | 147,978 | +0.83(+0.62%) |
May 13, 2019 | 133.60 | 134.75 | 133.43 | 134.61 | 215,059 | -0.24(-0.18%) |
May 10, 2019 | 133.75 | 135.09 | 132.84 | 134.85 | 158,097 | +0.94(+0.70%) |
May 09, 2019 | 132.77 | 134.28 | 132.06 | 133.91 | 137,366 | +0.80(+0.60%) |
May 08, 2019 | 133.21 | 134.44 | 132.34 | 133.11 | 86,653 | +0.03(+0.02%) |
May 07, 2019 | 136.02 | 136.07 | 132.05 | 133.08 | 174,500 | -3.60(-2.63%) |
May 06, 2019 | 136.28 | 137.46 | 135.70 | 136.68 | 154,093 | -0.61(-0.45%) |
May 03, 2019 | 135.87 | 137.50 | 135.47 | 137.29 | 104,434 | +2.05(+1.52%) |
May 02, 2019 | 136.04 | 137.45 | 135.03 | 135.24 | 151,061 | -0.32(-0.24%) |
May 01, 2019 | 136.91 | 137.36 | 133.45 | 135.56 | 185,060 | +2.73(+2.06%) |
Apr 30, 2019 | 131.38 | 133.24 | 130.07 | 132.83 | 160,799 | +1.80(+1.37%) |
Apr 29, 2019 | 131.23 | 132.05 | 130.82 | 131.03 | 104,495 | -0.09(-0.07%) |
Apr 26, 2019 | 130.79 | 131.63 | 129.95 | 131.12 | 100,849 | +0.58(+0.44%) |
Apr 25, 2019 | 129.61 | 130.62 | 128.59 | 130.54 | 86,955 | +0.74(+0.57%) |
Apr 24, 2019 | 129.04 | 130.96 | 129.04 | 129.79 | 169,836 | +0.94(+0.73%) |
Apr 23, 2019 | 126.84 | 129.01 | 126.34 | 128.85 | 186,620 | +2.68(+2.12%) |
Apr 22, 2019 | 126.66 | 126.66 | 124.28 | 126.17 | 120,791 | -0.80(-0.63%) |
Apr 18, 2019 | 126.70 | 127.38 | 126.49 | 126.97 | 156,824 | +0.53(+0.42%) |
Apr 17, 2019 | 128.65 | 128.65 | 125.97 | 126.45 | 172,366 | -1.67(-1.30%) |
Apr 16, 2019 | 130.46 | 130.46 | 127.42 | 128.12 | 169,537 | -1.98(-1.52%) |
Apr 15, 2019 | 130.52 | 131.01 | 129.72 | 130.10 | 132,430 | -0.09(-0.07%) |
Apr 12, 2019 | 130.88 | 130.88 | 129.12 | 130.18 | 129,646 | -0.55(-0.42%) |
Apr 11, 2019 | 130.02 | 130.96 | 129.54 | 130.73 | 221,889 | +0.71(+0.55%) |
Apr 10, 2019 | 127.96 | 130.02 | 127.25 | 130.02 | 4,628,633 | +2.33(+1.82%) |
Apr 09, 2019 | 128.95 | 129.21 | 127.38 | 127.69 | 305,749 | -1.43(-1.11%) |
Apr 08, 2019 | 129.34 | 129.53 | 128.09 | 129.13 | 291,883 | -0.44(-0.34%) |
Apr 05, 2019 | 130.47 | 131.34 | 128.62 | 129.57 | 559,642 | -5.87(-4.33%) |
Apr 04, 2019 | 134.61 | 135.48 | 133.67 | 135.44 | 90,609 | +0.73(+0.55%) |
Apr 03, 2019 | 135.91 | 136.55 | 134.08 | 134.71 | 119,733 | -1.25(-0.92%) |
Apr 02, 2019 | 135.88 | 136.83 | 133.75 | 135.96 | 129,106 | -0.22(-0.17%) |
Apr 01, 2019 | 135.64 | 136.42 | 133.85 | 136.18 | 108,257 | +0.58(+0.43%) |
Mar 29, 2019 | 137.42 | 137.92 | 135.14 | 135.60 | 123,169 | -1.39(-1.02%) |
Mar 28, 2019 | 135.65 | 137.19 | 133.87 | 137.00 | 81,816 | +1.65(+1.22%) |
Mar 27, 2019 | 135.03 | 135.83 | 133.85 | 135.34 | 84,801 | +0.45(+0.33%) |
Mar 26, 2019 | 133.07 | 134.94 | 132.53 | 134.90 | 79,164 | +2.33(+1.76%) |
Mar 25, 2019 | 132.18 | 133.38 | 131.22 | 132.56 | 74,583 | +0.47(+0.35%) |
Mar 22, 2019 | 134.26 | 135.49 | 131.56 | 132.09 | 109,985 | -2.29(-1.70%) |
Mar 21, 2019 | 132.28 | 135.41 | 132.28 | 134.38 | 101,175 | +2.10(+1.59%) |
Mar 20, 2019 | 131.54 | 133.62 | 130.42 | 132.28 | 81,199 | +0.83(+0.63%) |
Mar 19, 2019 | 133.41 | 133.41 | 130.70 | 131.45 | 88,518 | -1.65(-1.24%) |
Mar 18, 2019 | 134.26 | 135.33 | 132.27 | 133.11 | 91,423 | -1.35(-1.00%) |
Mar 15, 2019 | 134.77 | 135.57 | 134.11 | 134.45 | 186,663 | -0.09(-0.06%) |
Mar 14, 2019 | 133.81 | 134.55 | 133.41 | 134.54 | 62,956 | +1.10(+0.82%) |
Mar 13, 2019 | 133.81 | 134.84 | 133.24 | 133.44 | 59,938 | -0.01(-0.01%) |
Mar 12, 2019 | 134.38 | 135.50 | 133.09 | 133.45 | 90,858 | -0.29(-0.22%) |
Mar 11, 2019 | 132.11 | 133.91 | 130.88 | 133.75 | 114,663 | +2.23(+1.70%) |
Mar 08, 2019 | 130.45 | 132.16 | 130.45 | 131.51 | 108,752 | +0.66(+0.51%) |
Mar 07, 2019 | 130.33 | 132.67 | 130.33 | 130.85 | 102,700 | +0.63(+0.48%) |
Mar 06, 2019 | 130.67 | 131.29 | 129.60 | 130.22 | 111,804 | -0.28(-0.21%) |
Mar 05, 2019 | 128.71 | 131.63 | 128.02 | 130.50 | 90,765 | +1.64(+1.27%) |
Mar 04, 2019 | 127.93 | 129.25 | 126.87 | 128.86 | 133,904 | +1.39(+1.09%) |