Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 142.75 | 145.16 | 142.09 | 144.13 | 376,765 | +0.33(+0.23%) |
May 30, 2019 | 143.13 | 145.22 | 143.13 | 143.80 | 290,447 | +0.67(+0.47%) |
May 29, 2019 | 142.09 | 144.84 | 142.09 | 143.13 | 372,292 | +0.15(+0.11%) |
May 28, 2019 | 144.50 | 145.39 | 142.77 | 142.98 | 465,861 | -1.35(-0.94%) |
May 24, 2019 | 143.53 | 144.68 | 143.26 | 144.33 | 292,003 | +2.06(+1.45%) |
May 23, 2019 | 141.72 | 142.48 | 139.93 | 142.27 | 228,449 | -1.02(-0.71%) |
May 22, 2019 | 144.28 | 144.72 | 143.02 | 143.29 | 194,750 | -1.33(-0.92%) |
May 21, 2019 | 144.10 | 145.06 | 143.89 | 144.62 | 190,733 | +2.08(+1.46%) |
May 20, 2019 | 141.04 | 143.32 | 141.04 | 142.55 | 375,591 | +0.40(+0.28%) |
May 17, 2019 | 143.89 | 144.06 | 142.10 | 142.15 | 238,497 | -2.69(-1.86%) |
May 16, 2019 | 145.19 | 145.58 | 144.20 | 144.84 | 206,405 | +0.47(+0.33%) |
May 15, 2019 | 142.26 | 144.97 | 141.32 | 144.37 | 194,050 | +2.19(+1.54%) |
May 14, 2019 | 141.88 | 143.18 | 141.41 | 142.18 | 277,081 | +0.53(+0.37%) |
May 13, 2019 | 142.40 | 142.68 | 140.56 | 141.65 | 250,735 | -3.69(-2.54%) |
May 10, 2019 | 143.28 | 145.93 | 141.71 | 145.34 | 245,868 | +1.49(+1.03%) |
May 09, 2019 | 143.15 | 144.34 | 142.66 | 143.85 | 242,946 | -0.56(-0.38%) |
May 08, 2019 | 144.59 | 145.78 | 143.67 | 144.41 | 301,706 | -0.21(-0.14%) |
May 07, 2019 | 145.51 | 145.90 | 143.75 | 144.61 | 408,865 | -2.15(-1.46%) |
May 06, 2019 | 144.66 | 146.88 | 144.47 | 146.76 | 525,057 | -0.40(-0.27%) |
May 03, 2019 | 147.46 | 148.15 | 147.01 | 147.16 | 305,288 | +1.02(+0.70%) |
May 02, 2019 | 144.76 | 146.35 | 144.25 | 146.15 | 373,070 | +0.85(+0.58%) |
May 01, 2019 | 147.68 | 147.79 | 145.30 | 145.30 | 248,582 | -2.08(-1.41%) |
Apr 30, 2019 | 148.75 | 149.89 | 146.24 | 147.38 | 304,317 | -0.60(-0.41%) |
Apr 29, 2019 | 147.61 | 148.20 | 146.60 | 147.98 | 469,240 | +0.67(+0.45%) |
Apr 26, 2019 | 147.23 | 150.06 | 144.68 | 147.31 | 783,099 | +3.08(+2.13%) |
Apr 25, 2019 | 146.23 | 147.25 | 143.95 | 144.24 | 468,585 | -3.19(-2.16%) |
Apr 24, 2019 | 147.19 | 149.04 | 146.89 | 147.43 | 453,951 | +0.49(+0.33%) |
Apr 23, 2019 | 144.77 | 147.12 | 144.61 | 146.94 | 489,469 | +2.44(+1.69%) |
Apr 22, 2019 | 144.88 | 145.45 | 143.79 | 144.50 | 379,998 | -0.87(-0.60%) |
Apr 18, 2019 | 146.02 | 146.51 | 144.79 | 145.36 | 416,264 | +0.03(+0.02%) |
Apr 17, 2019 | 147.16 | 147.37 | 145.28 | 145.34 | 473,312 | -1.21(-0.83%) |
Apr 16, 2019 | 147.37 | 148.38 | 146.25 | 146.55 | 607,526 | -0.40(-0.27%) |
Apr 15, 2019 | 148.67 | 148.70 | 146.54 | 146.95 | 351,240 | -1.00(-0.67%) |
Apr 12, 2019 | 149.58 | 149.67 | 147.87 | 147.95 | 313,792 | -0.22(-0.15%) |
Apr 11, 2019 | 146.52 | 148.38 | 146.51 | 148.18 | 173,517 | +2.00(+1.37%) |
Apr 10, 2019 | 146.00 | 146.71 | 145.49 | 146.17 | 158,670 | +0.80(+0.55%) |
Apr 09, 2019 | 146.96 | 146.96 | 145.04 | 145.37 | 284,754 | -2.71(-1.83%) |
Apr 08, 2019 | 146.59 | 148.20 | 145.82 | 148.08 | 216,794 | +1.08(+0.74%) |
Apr 05, 2019 | 147.72 | 148.10 | 146.63 | 147.00 | 187,403 | -0.08(-0.05%) |
Apr 04, 2019 | 146.62 | 147.91 | 145.81 | 147.08 | 282,872 | +0.74(+0.51%) |
Apr 03, 2019 | 146.39 | 147.65 | 145.81 | 146.33 | 361,961 | +0.69(+0.47%) |
Apr 02, 2019 | 146.67 | 146.99 | 145.39 | 145.65 | 230,581 | -0.90(-0.62%) |
Apr 01, 2019 | 143.94 | 146.89 | 143.81 | 146.55 | 446,187 | +3.80(+2.66%) |
Mar 29, 2019 | 142.89 | 143.61 | 141.15 | 142.75 | 441,669 | +0.27(+0.19%) |
Mar 28, 2019 | 141.17 | 142.82 | 141.10 | 142.48 | 160,747 | +1.40(+0.99%) |
Mar 27, 2019 | 141.42 | 142.42 | 140.56 | 141.07 | 285,386 | -0.35(-0.25%) |
Mar 26, 2019 | 140.49 | 141.71 | 140.35 | 141.42 | 222,048 | +2.36(+1.70%) |
Mar 25, 2019 | 138.84 | 140.19 | 138.31 | 139.06 | 200,876 | -0.10(-0.07%) |
Mar 22, 2019 | 142.49 | 142.64 | 139.00 | 139.16 | 339,091 | -3.49(-2.45%) |
Mar 21, 2019 | 138.88 | 143.21 | 138.88 | 142.66 | 411,966 | +2.90(+2.07%) |
Mar 20, 2019 | 140.20 | 141.06 | 138.59 | 139.76 | 273,235 | -0.59(-0.42%) |
Mar 19, 2019 | 141.14 | 141.66 | 139.73 | 140.35 | 326,495 | -0.74(-0.53%) |
Mar 18, 2019 | 138.94 | 141.11 | 138.80 | 141.09 | 327,092 | +2.13(+1.53%) |
Mar 15, 2019 | 138.57 | 139.83 | 138.27 | 138.97 | 605,900 | +0.99(+0.72%) |
Mar 14, 2019 | 138.26 | 138.68 | 137.51 | 137.98 | 398,767 | -0.71(-0.51%) |
Mar 13, 2019 | 137.74 | 139.26 | 137.31 | 138.69 | 424,629 | +1.44(+1.05%) |
Mar 12, 2019 | 138.06 | 138.27 | 137.04 | 137.25 | 343,216 | -0.81(-0.59%) |
Mar 11, 2019 | 134.50 | 138.17 | 134.50 | 138.06 | 372,489 | +3.57(+2.65%) |
Mar 08, 2019 | 134.09 | 134.84 | 133.77 | 134.49 | 284,454 | -0.80(-0.59%) |
Mar 07, 2019 | 136.52 | 136.69 | 134.41 | 135.29 | 209,215 | -1.20(-0.88%) |
Mar 06, 2019 | 136.14 | 137.62 | 136.14 | 136.49 | 235,467 | +0.33(+0.24%) |
Mar 05, 2019 | 136.93 | 137.81 | 135.94 | 136.16 | 378,815 | -0.76(-0.56%) |
Mar 04, 2019 | 137.12 | 137.98 | 135.75 | 136.93 | 269,229 | +0.66(+0.48%) |