Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 124.39 | 134.25 | 123.00 | 131.99 | 10,270,700 | +5.06(+3.99%) |
May 30, 2019 | 126.65 | 128.72 | 123.44 | 126.93 | 4,564,133 | -2.24(-1.73%) |
May 29, 2019 | 131.13 | 132.97 | 128.28 | 129.17 | 3,259,719 | -3.78(-2.84%) |
May 28, 2019 | 134.45 | 137.35 | 131.90 | 132.95 | 6,309,422 | -0.95(-0.71%) |
May 24, 2019 | 134.70 | 136.81 | 133.10 | 133.90 | 3,378,100 | +0.94(+0.71%) |
May 23, 2019 | 136.48 | 136.60 | 130.85 | 132.96 | 3,490,178 | -4.88(-3.54%) |
May 22, 2019 | 136.94 | 141.16 | 136.74 | 137.84 | 2,630,408 | +0.13(+0.09%) |
May 21, 2019 | 139.00 | 141.38 | 137.63 | 137.71 | 3,337,735 | +0.05(+0.04%) |
May 20, 2019 | 137.50 | 140.47 | 136.14 | 137.66 | 3,714,891 | -2.83(-2.01%) |
May 17, 2019 | 140.64 | 143.05 | 137.90 | 140.49 | 5,267,900 | -1.88(-1.32%) |
May 16, 2019 | 136.03 | 144.62 | 136.00 | 142.37 | 7,628,189 | +6.92(+5.11%) |
May 15, 2019 | 127.82 | 135.50 | 127.82 | 135.45 | 5,054,079 | +4.37(+3.33%) |
May 14, 2019 | 126.00 | 131.15 | 124.22 | 131.08 | 5,824,260 | +7.69(+6.23%) |
May 13, 2019 | 130.20 | 131.99 | 122.56 | 123.39 | 7,301,245 | -10.89(-8.11%) |
May 10, 2019 | 132.60 | 136.34 | 130.14 | 134.28 | 4,840,100 | +1.15(+0.86%) |
May 09, 2019 | 130.68 | 133.25 | 126.82 | 133.13 | 3,954,388 | +1.47(+1.12%) |
May 08, 2019 | 129.00 | 132.95 | 128.38 | 131.66 | 2,980,687 | +2.08(+1.61%) |
May 07, 2019 | 132.34 | 132.94 | 127.54 | 129.58 | 4,567,294 | -2.22(-1.68%) |
May 06, 2019 | 127.04 | 132.28 | 126.80 | 131.80 | 4,056,542 | +0.93(+0.71%) |
May 03, 2019 | 131.94 | 132.26 | 129.02 | 130.87 | 3,793,800 | -1.07(-0.81%) |
May 02, 2019 | 127.78 | 134.38 | 126.75 | 131.94 | 5,988,758 | +3.37(+2.62%) |
May 01, 2019 | 142.20 | 142.20 | 128.21 | 128.57 | 14,131,642 | -8.57(-6.25%) |
Apr 30, 2019 | 134.10 | 137.19 | 132.01 | 137.14 | 5,224,632 | +1.15(+0.85%) |
Apr 29, 2019 | 135.90 | 137.40 | 134.34 | 135.99 | 3,666,060 | +1.07(+0.79%) |
Apr 26, 2019 | 133.00 | 135.19 | 131.01 | 134.92 | 2,846,200 | +2.67(+2.02%) |
Apr 25, 2019 | 131.23 | 134.37 | 129.53 | 132.25 | 2,893,014 | +2.26(+1.74%) |
Apr 24, 2019 | 130.10 | 131.20 | 128.68 | 129.99 | 2,189,897 | +0.72(+0.56%) |
Apr 23, 2019 | 129.16 | 130.31 | 126.94 | 129.27 | 2,987,756 | +1.31(+1.02%) |
Apr 22, 2019 | 122.00 | 128.30 | 121.53 | 127.96 | 2,722,343 | +5.83(+4.77%) |
Apr 18, 2019 | 122.30 | 123.00 | 118.56 | 122.13 | 4,225,500 | -0.95(-0.77%) |
Apr 17, 2019 | 127.20 | 127.35 | 121.60 | 123.08 | 2,730,400 | -3.48(-2.75%) |
Apr 16, 2019 | 126.75 | 130.15 | 125.96 | 126.56 | 2,843,513 | -0.63(-0.50%) |
Apr 15, 2019 | 125.30 | 127.78 | 123.81 | 127.19 | 2,375,259 | +1.47(+1.17%) |
Apr 12, 2019 | 126.26 | 126.75 | 123.60 | 125.72 | 2,454,900 | +0.02(+0.02%) |
Apr 11, 2019 | 125.80 | 126.47 | 123.10 | 125.70 | 1,875,124 | +0.48(+0.38%) |
Apr 10, 2019 | 123.44 | 125.79 | 122.43 | 125.22 | 2,187,592 | +2.52(+2.05%) |
Apr 09, 2019 | 122.23 | 124.93 | 121.58 | 122.70 | 2,841,166 | +0.58(+0.47%) |
Apr 08, 2019 | 121.67 | 122.40 | 119.10 | 122.12 | 2,706,659 | -0.30(-0.25%) |
Apr 05, 2019 | 123.15 | 123.91 | 120.54 | 122.42 | 4,574,200 | +0.05(+0.04%) |
Apr 04, 2019 | 129.92 | 130.23 | 118.48 | 122.37 | 7,235,524 | -7.01(-5.42%) |
Apr 03, 2019 | 130.52 | 131.65 | 128.60 | 129.38 | 1,833,731 | -0.41(-0.32%) |
Apr 02, 2019 | 127.01 | 130.00 | 125.88 | 129.79 | 2,377,117 | +2.12(+1.66%) |
Apr 01, 2019 | 131.58 | 131.95 | 125.32 | 127.67 | 3,895,448 | -1.51(-1.17%) |
Mar 29, 2019 | 127.15 | 130.72 | 126.14 | 129.18 | 3,286,300 | +3.45(+2.74%) |
Mar 28, 2019 | 127.65 | 128.37 | 124.12 | 125.73 | 3,608,328 | -0.75(-0.59%) |
Mar 27, 2019 | 132.40 | 132.58 | 124.62 | 126.48 | 4,029,329 | -5.39(-4.09%) |
Mar 26, 2019 | 133.51 | 134.85 | 130.47 | 131.87 | 2,608,005 | +0.32(+0.24%) |
Mar 25, 2019 | 129.52 | 132.89 | 127.27 | 131.55 | 4,337,110 | +2.02(+1.56%) |
Mar 22, 2019 | 135.00 | 135.79 | 128.66 | 129.53 | 4,193,900 | -6.13(-4.52%) |
Mar 21, 2019 | 130.18 | 136.00 | 130.02 | 135.66 | 3,837,259 | +5.01(+3.83%) |
Mar 20, 2019 | 130.10 | 132.39 | 127.68 | 130.65 | 2,772,507 | +0.27(+0.21%) |
Mar 19, 2019 | 130.12 | 131.76 | 128.57 | 130.38 | 3,246,087 | +1.03(+0.80%) |
Mar 18, 2019 | 131.30 | 133.32 | 127.16 | 129.35 | 3,748,295 | -0.06(-0.05%) |
Mar 15, 2019 | 129.19 | 130.72 | 127.44 | 129.41 | 3,593,000 | -0.59(-0.45%) |
Mar 14, 2019 | 127.01 | 131.36 | 126.41 | 130.00 | 3,824,588 | +3.22(+2.54%) |
Mar 13, 2019 | 126.66 | 129.43 | 125.91 | 126.78 | 4,102,337 | +1.08(+0.86%) |
Mar 12, 2019 | 122.87 | 126.96 | 121.34 | 125.70 | 4,185,663 | +3.61(+2.96%) |
Mar 11, 2019 | 117.40 | 123.00 | 117.33 | 122.09 | 3,998,884 | +5.29(+4.53%) |
Mar 08, 2019 | 113.22 | 117.00 | 111.52 | 116.80 | 2,833,900 | +1.30(+1.13%) |
Mar 07, 2019 | 114.74 | 117.57 | 113.71 | 115.50 | 4,133,191 | +0.87(+0.76%) |
Mar 06, 2019 | 115.00 | 116.48 | 113.11 | 114.63 | 3,211,390 | -0.55(-0.48%) |
Mar 05, 2019 | 115.00 | 115.24 | 110.60 | 115.18 | 4,729,220 | -0.92(-0.79%) |
Mar 04, 2019 | 124.71 | 124.85 | 112.25 | 116.10 | 6,557,409 | -7.43(-6.01%) |