Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 141.69 | 142.90 | 140.75 | 142.30 | 93,400 | -0.57(-0.40%) |
May 30, 2019 | 143.90 | 144.97 | 142.06 | 142.87 | 105,974 | -0.44(-0.31%) |
May 29, 2019 | 145.39 | 145.50 | 142.46 | 143.31 | 117,326 | -3.18(-2.17%) |
May 28, 2019 | 147.79 | 149.80 | 146.34 | 146.49 | 131,191 | -0.76(-0.52%) |
May 24, 2019 | 146.67 | 147.30 | 142.76 | 147.25 | 143,300 | +6.87(+4.89%) |
May 23, 2019 | 141.99 | 141.99 | 134.50 | 140.38 | 195,730 | +1.44(+1.04%) |
May 22, 2019 | 138.06 | 139.47 | 136.61 | 138.94 | 120,839 | +0.36(+0.26%) |
May 21, 2019 | 136.44 | 138.88 | 136.39 | 138.58 | 100,390 | +2.67(+1.96%) |
May 20, 2019 | 134.91 | 136.56 | 134.32 | 135.91 | 83,738 | +0.02(+0.01%) |
May 17, 2019 | 137.03 | 139.08 | 135.84 | 135.89 | 91,900 | -2.49(-1.80%) |
May 16, 2019 | 137.14 | 141.22 | 137.06 | 138.38 | 67,362 | +1.58(+1.15%) |
May 15, 2019 | 134.37 | 137.10 | 133.99 | 136.80 | 85,686 | +1.60(+1.18%) |
May 14, 2019 | 134.15 | 137.53 | 133.28 | 135.20 | 87,765 | +1.12(+0.84%) |
May 13, 2019 | 134.85 | 136.11 | 132.33 | 134.08 | 119,941 | -3.34(-2.43%) |
May 10, 2019 | 137.65 | 139.40 | 134.45 | 137.42 | 74,400 | -0.13(-0.09%) |
May 09, 2019 | 136.16 | 138.74 | 134.94 | 137.55 | 49,000 | +0.42(+0.31%) |
May 08, 2019 | 137.64 | 138.60 | 136.88 | 137.13 | 65,251 | -0.15(-0.11%) |
May 07, 2019 | 139.82 | 139.82 | 136.49 | 137.28 | 77,638 | -3.82(-2.71%) |
May 06, 2019 | 140.31 | 141.77 | 140.22 | 141.10 | 110,231 | -1.01(-0.71%) |
May 03, 2019 | 139.50 | 142.19 | 139.13 | 142.11 | 66,700 | +3.53(+2.55%) |
May 02, 2019 | 138.00 | 138.71 | 136.24 | 138.58 | 82,283 | +0.28(+0.20%) |
May 01, 2019 | 138.20 | 140.50 | 137.24 | 138.30 | 94,122 | +0.75(+0.55%) |
Apr 30, 2019 | 137.46 | 138.00 | 135.66 | 137.55 | 101,868 | -0.18(-0.13%) |
Apr 29, 2019 | 134.87 | 138.45 | 134.87 | 137.73 | 92,695 | +2.81(+2.08%) |
Apr 26, 2019 | 132.95 | 135.45 | 131.35 | 134.92 | 70,900 | +1.73(+1.30%) |
Apr 25, 2019 | 133.10 | 133.70 | 131.82 | 133.19 | 136,524 | -0.31(-0.23%) |
Apr 24, 2019 | 132.22 | 134.27 | 132.22 | 133.50 | 84,162 | +1.38(+1.04%) |
Apr 23, 2019 | 130.44 | 133.00 | 129.77 | 132.12 | 101,603 | +1.90(+1.46%) |
Apr 22, 2019 | 130.63 | 130.63 | 129.51 | 130.22 | 66,138 | -0.70(-0.53%) |
Apr 18, 2019 | 129.14 | 131.64 | 128.84 | 130.92 | 104,700 | +1.52(+1.17%) |
Apr 17, 2019 | 130.89 | 131.47 | 128.42 | 129.40 | 163,370 | -1.06(-0.81%) |
Apr 16, 2019 | 130.58 | 130.83 | 129.39 | 130.46 | 107,708 | +0.25(+0.19%) |
Apr 15, 2019 | 129.37 | 131.27 | 129.37 | 130.21 | 74,015 | +0.68(+0.52%) |
Apr 12, 2019 | 130.38 | 131.01 | 129.05 | 129.53 | 68,000 | +0.38(+0.29%) |
Apr 11, 2019 | 128.30 | 129.32 | 127.56 | 129.15 | 74,248 | +1.09(+0.85%) |
Apr 10, 2019 | 125.76 | 128.50 | 125.35 | 128.06 | 97,582 | +1.59(+1.26%) |
Apr 09, 2019 | 129.62 | 129.62 | 125.30 | 126.47 | 99,719 | -3.54(-2.72%) |
Apr 08, 2019 | 132.57 | 132.57 | 128.71 | 130.01 | 120,845 | -3.05(-2.29%) |
Apr 05, 2019 | 132.16 | 133.15 | 131.21 | 133.06 | 95,600 | +1.11(+0.84%) |
Apr 04, 2019 | 132.49 | 134.06 | 131.22 | 131.95 | 98,191 | -0.71(-0.54%) |
Apr 03, 2019 | 130.50 | 134.22 | 130.08 | 132.66 | 134,607 | +3.10(+2.39%) |
Apr 02, 2019 | 128.57 | 130.34 | 127.57 | 129.56 | 277,506 | +1.00(+0.78%) |
Apr 01, 2019 | 128.28 | 130.12 | 127.57 | 128.56 | 126,242 | +1.39(+1.09%) |
Mar 29, 2019 | 127.82 | 128.43 | 126.40 | 127.17 | 287,900 | +0.26(+0.20%) |
Mar 28, 2019 | 126.50 | 128.30 | 125.56 | 126.91 | 122,856 | +0.41(+0.32%) |
Mar 27, 2019 | 128.17 | 128.58 | 125.02 | 126.50 | 85,797 | -1.77(-1.38%) |
Mar 26, 2019 | 127.88 | 129.37 | 126.37 | 128.27 | 134,346 | +1.63(+1.29%) |
Mar 25, 2019 | 126.23 | 128.02 | 125.14 | 126.64 | 122,945 | +0.47(+0.37%) |
Mar 22, 2019 | 132.27 | 132.87 | 125.46 | 126.17 | 146,600 | -6.80(-5.11%) |
Mar 21, 2019 | 132.05 | 134.35 | 131.80 | 132.97 | 127,011 | +0.82(+0.62%) |
Mar 20, 2019 | 132.82 | 133.87 | 130.38 | 132.15 | 114,652 | -0.60(-0.45%) |
Mar 19, 2019 | 135.31 | 135.68 | 132.16 | 132.75 | 80,577 | -1.96(-1.45%) |
Mar 18, 2019 | 131.64 | 135.23 | 131.07 | 134.71 | 211,728 | +3.22(+2.45%) |
Mar 15, 2019 | 134.00 | 135.50 | 131.43 | 131.49 | 459,200 | -1.97(-1.48%) |
Mar 14, 2019 | 134.01 | 135.43 | 132.84 | 133.46 | 100,101 | -0.53(-0.40%) |
Mar 13, 2019 | 132.42 | 135.33 | 131.27 | 133.99 | 146,979 | +2.03(+1.54%) |
Mar 12, 2019 | 134.67 | 135.01 | 131.63 | 131.96 | 138,655 | -2.39(-1.78%) |
Mar 11, 2019 | 135.90 | 136.21 | 130.48 | 134.35 | 188,767 | -1.20(-0.89%) |
Mar 08, 2019 | 133.61 | 136.13 | 132.62 | 135.55 | 43,900 | +0.85(+0.63%) |
Mar 07, 2019 | 137.23 | 138.25 | 134.25 | 134.70 | 71,711 | -2.34(-1.71%) |
Mar 06, 2019 | 139.50 | 140.80 | 136.43 | 137.04 | 82,154 | -2.53(-1.81%) |
Mar 05, 2019 | 140.39 | 144.38 | 138.68 | 139.57 | 70,225 | -0.69(-0.49%) |
Mar 04, 2019 | 142.25 | 143.35 | 139.32 | 140.26 | 82,630 | -1.90(-1.34%) |