Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 157.22 | 158.73 | 155.69 | 158.42 | 1,394,992 | +5.93(+3.89%) |
May 30, 2019 | 152.35 | 154.48 | 150.78 | 152.49 | 1,081,713 | -0.97(-0.63%) |
May 29, 2019 | 152.58 | 156.15 | 151.93 | 153.46 | 1,811,991 | +2.92(+1.94%) |
May 28, 2019 | 145.96 | 150.54 | 144.34 | 150.54 | 730,259 | +4.08(+2.78%) |
May 24, 2019 | 144.85 | 147.49 | 144.15 | 146.47 | 798,788 | -0.65(-0.44%) |
May 23, 2019 | 145.77 | 149.62 | 145.77 | 147.12 | 1,574,846 | +5.19(+3.66%) |
May 22, 2019 | 142.35 | 142.72 | 140.49 | 141.93 | 817,402 | +1.25(+0.89%) |
May 21, 2019 | 141.65 | 142.16 | 140.08 | 140.68 | 888,636 | -2.55(-1.78%) |
May 20, 2019 | 144.34 | 145.77 | 142.35 | 143.23 | 1,355,457 | +1.53(+1.08%) |
May 17, 2019 | 142.66 | 142.72 | 137.67 | 141.70 | 1,763,633 | +2.64(+1.90%) |
May 16, 2019 | 141.65 | 141.84 | 136.65 | 139.06 | 1,895,017 | -3.66(-2.56%) |
May 15, 2019 | 148.23 | 148.55 | 141.74 | 142.72 | 2,063,807 | -2.78(-1.91%) |
May 14, 2019 | 147.49 | 147.76 | 142.62 | 145.50 | 1,715,729 | -3.66(-2.45%) |
May 13, 2019 | 147.12 | 150.64 | 145.50 | 149.16 | 2,283,777 | +10.42(+7.51%) |
May 10, 2019 | 142.39 | 147.29 | 137.53 | 138.73 | 2,169,558 | -1.90(-1.35%) |
May 09, 2019 | 142.90 | 145.73 | 139.80 | 140.63 | 1,980,375 | +1.30(+0.93%) |
May 08, 2019 | 139.38 | 140.45 | 136.69 | 139.34 | 1,704,933 | +0.51(+0.37%) |
May 07, 2019 | 135.77 | 141.70 | 134.93 | 138.82 | 1,996,567 | +6.76(+5.12%) |
May 06, 2019 | 137.02 | 137.34 | 131.55 | 132.06 | 1,090,613 | +1.67(+1.28%) |
May 03, 2019 | 132.25 | 132.53 | 130.12 | 130.40 | 1,190,140 | -3.98(-2.96%) |
May 02, 2019 | 133.87 | 136.65 | 132.34 | 134.38 | 1,641,711 | +0.88(+0.66%) |
May 01, 2019 | 129.56 | 133.50 | 129.28 | 133.50 | 935,186 | +2.92(+2.23%) |
Apr 30, 2019 | 131.28 | 133.31 | 130.12 | 130.58 | 957,288 | -0.23(-0.18%) |
Apr 29, 2019 | 131.14 | 131.28 | 129.88 | 130.81 | 334,499 | -0.46(-0.35%) |
Apr 26, 2019 | 132.99 | 134.19 | 131.14 | 131.28 | 759,562 | -1.81(-1.36%) |
Apr 25, 2019 | 132.99 | 134.89 | 132.06 | 133.08 | 713,713 | +0.32(+0.24%) |
Apr 24, 2019 | 131.92 | 132.90 | 131.46 | 132.76 | 503,986 | +0.93(+0.70%) |
Apr 23, 2019 | 134.84 | 135.26 | 131.46 | 131.83 | 1,279,924 | -3.57(-2.63%) |
Apr 22, 2019 | 137.02 | 137.11 | 135.17 | 135.40 | 960,971 | -0.28(-0.20%) |
Apr 18, 2019 | 135.58 | 137.76 | 135.35 | 135.68 | 1,233,511 | -0.83(-0.61%) |
Apr 17, 2019 | 133.78 | 137.11 | 133.73 | 136.51 | 563,942 | +1.11(+0.82%) |
Apr 16, 2019 | 134.29 | 136.28 | 134.19 | 135.40 | 424,711 | -0.23(-0.17%) |
Apr 15, 2019 | 135.21 | 136.88 | 135.07 | 135.63 | 389,790 | +0.28(+0.21%) |
Apr 12, 2019 | 135.63 | 136.60 | 134.84 | 135.35 | 532,647 | -2.73(-1.98%) |
Apr 11, 2019 | 137.16 | 138.96 | 137.16 | 138.08 | 435,458 | +0.19(+0.13%) |
Apr 10, 2019 | 138.64 | 139.31 | 137.72 | 137.90 | 479,262 | -1.44(-1.03%) |
Apr 09, 2019 | 138.73 | 140.12 | 138.18 | 139.34 | 713,258 | +2.27(+1.66%) |
Apr 08, 2019 | 138.18 | 139.18 | 136.97 | 137.06 | 596,513 | -0.51(-0.37%) |
Apr 05, 2019 | 138.27 | 138.81 | 137.38 | 137.57 | 577,681 | -1.71(-1.23%) |
Apr 04, 2019 | 139.94 | 141.09 | 139.01 | 139.29 | 792,960 | -1.07(-0.76%) |
Apr 03, 2019 | 139.10 | 141.42 | 138.41 | 140.35 | 999,496 | -0.69(-0.49%) |
Apr 02, 2019 | 140.96 | 142.30 | 140.63 | 141.05 | 485,322 | -0.09(-0.07%) |
Apr 01, 2019 | 142.90 | 143.41 | 140.72 | 141.14 | 931,373 | -4.96(-3.39%) |
Mar 29, 2019 | 146.42 | 148.51 | 145.82 | 146.10 | 1,047,269 | -2.36(-1.59%) |
Mar 28, 2019 | 149.66 | 151.79 | 148.32 | 148.46 | 975,704 | -2.13(-1.42%) |
Mar 27, 2019 | 148.37 | 153.46 | 147.40 | 150.59 | 1,709,498 | +2.04(+1.37%) |
Mar 26, 2019 | 148.55 | 150.91 | 146.61 | 148.55 | 1,497,709 | -3.20(-2.11%) |
Mar 25, 2019 | 152.07 | 153.97 | 149.85 | 151.75 | 1,943,260 | +0.46(+0.31%) |
Mar 22, 2019 | 145.45 | 151.43 | 144.48 | 151.29 | 2,411,476 | +8.06(+5.63%) |
Mar 21, 2019 | 149.53 | 149.53 | 142.35 | 143.23 | 1,547,790 | -4.72(-3.19%) |
Mar 20, 2019 | 147.07 | 149.85 | 144.89 | 147.95 | 2,147,601 | +1.59(+1.08%) |
Mar 19, 2019 | 144.88 | 148.12 | 143.50 | 146.36 | 1,248,310 | -0.23(-0.16%) |
Mar 18, 2019 | 147.93 | 148.26 | 146.18 | 146.59 | 730,017 | -1.57(-1.06%) |
Mar 15, 2019 | 149.37 | 149.75 | 146.78 | 148.16 | 745,898 | -2.13(-1.41%) |
Mar 14, 2019 | 150.01 | 151.17 | 149.32 | 150.29 | 610,325 | +0.42(+0.28%) |
Mar 13, 2019 | 151.40 | 151.72 | 148.30 | 149.88 | 918,997 | -3.14(-2.05%) |
Mar 12, 2019 | 153.66 | 154.03 | 152.05 | 153.02 | 729,275 | -1.53(-0.99%) |
Mar 11, 2019 | 160.36 | 160.36 | 154.40 | 154.54 | 1,010,102 | -7.07(-4.37%) |
Mar 08, 2019 | 164.52 | 165.35 | 161.43 | 161.61 | 1,562,424 | +0.97(+0.60%) |
Mar 07, 2019 | 157.64 | 162.30 | 157.41 | 160.64 | 1,813,709 | +3.93(+2.51%) |
Mar 06, 2019 | 153.71 | 157.22 | 153.71 | 156.71 | 1,190,597 | +2.96(+1.92%) |
Mar 05, 2019 | 153.02 | 154.87 | 152.60 | 153.76 | 845,826 | +0.69(+0.45%) |
Mar 04, 2019 | 149.55 | 157.31 | 149.18 | 153.06 | 1,639,898 | +1.62(+1.07%) |