Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 137.75 | 142.58 | 136.00 | 140.34 | 1,194,500 | +0.35(+0.25%) |
May 30, 2019 | 137.83 | 140.81 | 137.75 | 139.99 | 703,723 | +2.50(+1.82%) |
May 29, 2019 | 139.90 | 139.90 | 135.86 | 137.49 | 980,271 | -3.91(-2.77%) |
May 28, 2019 | 140.53 | 146.01 | 139.60 | 141.40 | 2,538,442 | +1.63(+1.17%) |
May 24, 2019 | 140.00 | 143.80 | 139.62 | 139.77 | 680,200 | +0.95(+0.68%) |
May 23, 2019 | 141.00 | 141.74 | 136.51 | 138.82 | 850,898 | -3.64(-2.56%) |
May 22, 2019 | 143.66 | 145.82 | 142.06 | 142.46 | 579,421 | -1.94(-1.34%) |
May 21, 2019 | 147.21 | 148.00 | 143.33 | 144.40 | 1,050,583 | -0.65(-0.45%) |
May 20, 2019 | 143.65 | 145.92 | 140.27 | 145.05 | 1,347,154 | -0.69(-0.47%) |
May 17, 2019 | 144.42 | 148.00 | 142.23 | 145.74 | 1,482,400 | -1.12(-0.76%) |
May 16, 2019 | 139.25 | 148.00 | 139.25 | 146.86 | 2,961,095 | +8.42(+6.08%) |
May 15, 2019 | 134.37 | 141.44 | 131.17 | 138.44 | 1,706,934 | +5.10(+3.82%) |
May 14, 2019 | 129.40 | 134.69 | 129.03 | 133.34 | 1,187,942 | +5.50(+4.30%) |
May 13, 2019 | 131.80 | 134.00 | 127.31 | 127.84 | 1,008,560 | -7.86(-5.79%) |
May 10, 2019 | 134.25 | 137.84 | 130.28 | 135.70 | 824,900 | +0.82(+0.61%) |
May 09, 2019 | 131.00 | 136.14 | 127.14 | 134.88 | 1,071,152 | +1.78(+1.34%) |
May 08, 2019 | 132.59 | 135.47 | 131.61 | 133.10 | 612,489 | -0.18(-0.14%) |
May 07, 2019 | 134.87 | 137.71 | 130.90 | 133.28 | 759,194 | -3.21(-2.35%) |
May 06, 2019 | 129.81 | 136.89 | 129.17 | 136.49 | 805,283 | +2.03(+1.51%) |
May 03, 2019 | 133.10 | 135.96 | 129.00 | 134.46 | 994,800 | +2.10(+1.59%) |
May 02, 2019 | 133.12 | 136.30 | 129.72 | 132.36 | 1,532,103 | -1.26(-0.94%) |
May 01, 2019 | 141.28 | 141.50 | 132.16 | 133.62 | 1,622,949 | -7.30(-5.18%) |
Apr 30, 2019 | 137.47 | 141.10 | 136.47 | 140.92 | 1,020,273 | +3.42(+2.49%) |
Apr 29, 2019 | 139.76 | 140.97 | 136.97 | 137.50 | 891,396 | -1.48(-1.06%) |
Apr 26, 2019 | 137.44 | 139.95 | 134.77 | 138.98 | 1,028,000 | +1.32(+0.96%) |
Apr 25, 2019 | 136.88 | 139.95 | 134.10 | 137.66 | 1,052,886 | +2.50(+1.85%) |
Apr 24, 2019 | 138.24 | 141.49 | 134.24 | 135.16 | 1,350,360 | -2.17(-1.58%) |
Apr 23, 2019 | 131.40 | 138.81 | 131.40 | 137.33 | 1,955,717 | +6.92(+5.31%) |
Apr 22, 2019 | 124.69 | 130.60 | 123.41 | 130.41 | 1,382,980 | +5.03(+4.01%) |
Apr 18, 2019 | 131.60 | 131.80 | 123.60 | 125.38 | 3,734,200 | -6.81(-5.15%) |
Apr 17, 2019 | 139.15 | 139.38 | 131.23 | 132.19 | 1,517,092 | -5.95(-4.31%) |
Apr 16, 2019 | 145.13 | 145.40 | 137.25 | 138.14 | 1,003,505 | -6.65(-4.59%) |
Apr 15, 2019 | 142.88 | 145.99 | 141.99 | 144.79 | 884,069 | +1.98(+1.39%) |
Apr 12, 2019 | 144.83 | 145.25 | 141.38 | 142.81 | 627,600 | -0.90(-0.63%) |
Apr 11, 2019 | 143.95 | 145.68 | 142.52 | 143.71 | 1,157,305 | +0.13(+0.09%) |
Apr 10, 2019 | 137.01 | 143.89 | 136.08 | 143.58 | 1,621,078 | +7.25(+5.32%) |
Apr 09, 2019 | 131.73 | 138.60 | 131.52 | 136.33 | 1,290,363 | +3.46(+2.60%) |
Apr 08, 2019 | 134.83 | 137.75 | 131.51 | 132.87 | 1,688,221 | -2.79(-2.06%) |
Apr 05, 2019 | 140.70 | 142.10 | 134.85 | 135.66 | 1,390,600 | -4.29(-3.07%) |
Apr 04, 2019 | 146.29 | 146.29 | 134.38 | 139.95 | 2,285,214 | -6.68(-4.56%) |
Apr 03, 2019 | 145.63 | 147.93 | 144.16 | 146.63 | 1,238,973 | +1.93(+1.33%) |
Apr 02, 2019 | 146.47 | 146.47 | 140.23 | 144.70 | 1,595,365 | -3.25(-2.20%) |
Apr 01, 2019 | 148.75 | 149.38 | 144.03 | 147.95 | 773,363 | +0.93(+0.63%) |
Mar 29, 2019 | 147.75 | 149.77 | 145.75 | 147.02 | 777,500 | +0.84(+0.57%) |
Mar 28, 2019 | 146.33 | 149.35 | 144.14 | 146.18 | 999,449 | +0.01(+0.01%) |
Mar 27, 2019 | 150.64 | 152.00 | 143.41 | 146.17 | 2,082,081 | -4.12(-2.74%) |
Mar 26, 2019 | 152.63 | 154.00 | 147.61 | 150.29 | 1,938,958 | -0.72(-0.48%) |
Mar 25, 2019 | 151.00 | 154.80 | 148.76 | 151.01 | 1,365,203 | -1.75(-1.15%) |
Mar 22, 2019 | 153.25 | 154.62 | 147.58 | 152.76 | 2,551,500 | -1.88(-1.22%) |
Mar 21, 2019 | 143.34 | 154.74 | 143.00 | 154.64 | 2,486,163 | +10.91(+7.59%) |
Mar 20, 2019 | 138.45 | 144.75 | 138.45 | 143.73 | 1,189,105 | +4.97(+3.58%) |
Mar 19, 2019 | 137.00 | 140.54 | 136.03 | 138.76 | 1,897,723 | +0.78(+0.57%) |
Mar 18, 2019 | 134.00 | 138.06 | 132.13 | 137.98 | 2,658,009 | +3.75(+2.79%) |
Mar 15, 2019 | 130.92 | 134.78 | 128.61 | 134.23 | 2,803,600 | +3.29(+2.51%) |
Mar 14, 2019 | 126.94 | 134.40 | 120.46 | 130.94 | 10,474,879 | +26.68(+25.59%) |
Mar 13, 2019 | 105.07 | 107.75 | 103.53 | 104.26 | 2,075,091 | -0.62(-0.59%) |
Mar 12, 2019 | 104.58 | 106.08 | 102.20 | 104.88 | 743,886 | +0.31(+0.30%) |
Mar 11, 2019 | 100.75 | 105.33 | 100.62 | 104.57 | 1,314,336 | +4.77(+4.78%) |
Mar 08, 2019 | 96.99 | 101.34 | 96.00 | 99.80 | 904,100 | +0.34(+0.34%) |
Mar 07, 2019 | 96.80 | 100.56 | 96.50 | 99.46 | 1,284,882 | +2.37(+2.44%) |
Mar 06, 2019 | 101.35 | 102.00 | 95.50 | 97.09 | 1,627,877 | -3.94(-3.90%) |
Mar 05, 2019 | 96.79 | 101.20 | 96.08 | 101.03 | 979,036 | +4.26(+4.40%) |
Mar 04, 2019 | 105.70 | 107.25 | 95.30 | 96.77 | 1,640,493 | -7.39(-7.09%) |