Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 124.39 | 126.71 | 123.91 | 125.45 | 298,700 | -0.26(-0.21%) |
May 30, 2019 | 125.63 | 126.91 | 124.88 | 125.71 | 199,614 | +0.19(+0.15%) |
May 29, 2019 | 126.20 | 127.07 | 124.83 | 125.52 | 259,389 | -2.20(-1.72%) |
May 28, 2019 | 130.36 | 130.94 | 127.55 | 127.72 | 280,863 | -2.18(-1.68%) |
May 24, 2019 | 129.10 | 130.92 | 129.10 | 129.90 | 199,100 | +1.46(+1.14%) |
May 23, 2019 | 127.87 | 128.52 | 126.63 | 128.44 | 315,362 | -1.00(-0.77%) |
May 22, 2019 | 129.74 | 129.82 | 127.88 | 129.44 | 395,088 | -0.60(-0.46%) |
May 21, 2019 | 129.99 | 131.46 | 129.99 | 130.04 | 405,258 | +1.31(+1.02%) |
May 20, 2019 | 127.89 | 129.91 | 127.27 | 128.73 | 256,583 | -0.35(-0.27%) |
May 17, 2019 | 130.77 | 131.46 | 128.74 | 129.08 | 280,800 | -3.10(-2.35%) |
May 16, 2019 | 132.46 | 133.34 | 131.50 | 132.18 | 243,487 | +0.55(+0.42%) |
May 15, 2019 | 129.66 | 132.18 | 129.12 | 131.63 | 235,456 | -0.04(-0.03%) |
May 14, 2019 | 132.44 | 133.54 | 131.42 | 131.67 | 405,589 | +0.53(+0.40%) |
May 13, 2019 | 133.33 | 134.18 | 130.76 | 131.14 | 399,129 | -5.40(-3.95%) |
May 10, 2019 | 135.88 | 136.79 | 131.94 | 136.54 | 375,100 | -0.14(-0.10%) |
May 09, 2019 | 135.29 | 137.81 | 133.31 | 136.68 | 462,443 | +0.40(+0.29%) |
May 08, 2019 | 133.59 | 136.95 | 131.52 | 136.28 | 679,618 | +2.02(+1.50%) |
May 07, 2019 | 140.00 | 140.36 | 132.55 | 134.26 | 583,245 | -8.06(-5.66%) |
May 06, 2019 | 139.49 | 142.73 | 139.49 | 142.32 | 447,023 | -0.09(-0.06%) |
May 03, 2019 | 141.00 | 142.56 | 140.32 | 142.41 | 202,000 | +2.68(+1.92%) |
May 02, 2019 | 136.73 | 140.00 | 136.24 | 139.73 | 283,760 | +2.37(+1.73%) |
May 01, 2019 | 141.34 | 141.34 | 137.24 | 137.36 | 478,321 | -3.11(-2.21%) |
Apr 30, 2019 | 141.30 | 142.22 | 139.30 | 140.47 | 545,788 | -2.05(-1.44%) |
Apr 29, 2019 | 142.44 | 144.26 | 141.40 | 142.52 | 467,116 | -0.21(-0.15%) |
Apr 26, 2019 | 140.24 | 142.77 | 139.71 | 142.73 | 500,700 | +2.73(+1.95%) |
Apr 25, 2019 | 136.35 | 140.28 | 135.53 | 140.00 | 346,912 | +3.00(+2.19%) |
Apr 24, 2019 | 136.48 | 137.65 | 134.92 | 137.00 | 597,600 | +0.96(+0.71%) |
Apr 23, 2019 | 133.76 | 136.51 | 132.81 | 136.04 | 705,536 | +2.32(+1.73%) |
Apr 22, 2019 | 134.75 | 136.06 | 133.66 | 133.72 | 296,133 | -1.42(-1.05%) |
Apr 18, 2019 | 133.82 | 135.61 | 131.27 | 135.14 | 699,300 | +1.64(+1.23%) |
Apr 17, 2019 | 138.86 | 138.86 | 132.12 | 133.50 | 638,881 | -4.50(-3.26%) |
Apr 16, 2019 | 144.41 | 144.75 | 137.26 | 138.00 | 456,548 | -5.24(-3.66%) |
Apr 15, 2019 | 144.52 | 145.40 | 142.38 | 143.24 | 337,100 | -1.15(-0.80%) |
Apr 12, 2019 | 144.88 | 145.86 | 143.72 | 144.39 | 444,700 | +0.18(+0.12%) |
Apr 11, 2019 | 145.17 | 145.17 | 142.92 | 144.21 | 214,966 | -1.01(-0.70%) |
Apr 10, 2019 | 144.37 | 145.66 | 144.16 | 145.22 | 210,720 | +1.11(+0.77%) |
Apr 09, 2019 | 144.25 | 145.73 | 143.91 | 144.11 | 244,143 | -0.70(-0.48%) |
Apr 08, 2019 | 143.63 | 145.39 | 141.10 | 144.81 | 615,838 | +0.91(+0.63%) |
Apr 05, 2019 | 144.50 | 145.24 | 143.67 | 143.90 | 340,500 | +0.01(+0.01%) |
Apr 04, 2019 | 148.41 | 148.41 | 143.06 | 143.89 | 520,254 | -4.66(-3.14%) |
Apr 03, 2019 | 148.50 | 149.06 | 147.15 | 148.55 | 711,886 | +0.97(+0.66%) |
Apr 02, 2019 | 145.50 | 148.16 | 145.00 | 147.58 | 494,209 | +2.08(+1.43%) |
Apr 01, 2019 | 146.80 | 147.85 | 144.77 | 145.50 | 363,624 | +0.25(+0.17%) |
Mar 29, 2019 | 144.23 | 145.48 | 143.53 | 145.25 | 258,000 | +1.91(+1.33%) |
Mar 28, 2019 | 142.07 | 143.66 | 141.55 | 143.34 | 259,121 | +2.10(+1.49%) |
Mar 27, 2019 | 142.72 | 143.69 | 140.06 | 141.24 | 192,398 | -1.96(-1.37%) |
Mar 26, 2019 | 144.11 | 144.92 | 142.31 | 143.20 | 201,203 | +0.85(+0.60%) |
Mar 25, 2019 | 140.81 | 142.90 | 139.37 | 142.35 | 273,441 | +1.32(+0.94%) |
Mar 22, 2019 | 145.45 | 146.25 | 140.78 | 141.03 | 349,800 | -5.70(-3.88%) |
Mar 21, 2019 | 144.25 | 147.72 | 143.82 | 146.73 | 292,645 | +1.61(+1.11%) |
Mar 20, 2019 | 145.99 | 146.55 | 144.05 | 145.12 | 207,845 | -0.69(-0.47%) |
Mar 19, 2019 | 145.63 | 146.20 | 144.87 | 145.81 | 276,926 | +0.91(+0.63%) |
Mar 18, 2019 | 144.07 | 145.09 | 142.64 | 144.90 | 418,882 | +1.42(+0.99%) |
Mar 15, 2019 | 142.10 | 144.35 | 142.10 | 143.48 | 489,300 | +2.49(+1.77%) |
Mar 14, 2019 | 141.84 | 142.29 | 140.67 | 140.99 | 306,578 | -0.52(-0.37%) |
Mar 13, 2019 | 141.00 | 142.78 | 140.43 | 141.51 | 506,544 | +1.02(+0.73%) |
Mar 12, 2019 | 140.65 | 141.28 | 139.97 | 140.49 | 295,308 | +0.14(+0.10%) |
Mar 11, 2019 | 138.93 | 140.75 | 138.76 | 140.35 | 174,038 | +2.40(+1.74%) |
Mar 08, 2019 | 136.89 | 138.74 | 136.11 | 137.95 | 267,500 | -0.53(-0.38%) |
Mar 07, 2019 | 138.06 | 139.29 | 137.00 | 138.48 | 321,282 | +0.45(+0.33%) |
Mar 06, 2019 | 141.09 | 141.09 | 137.96 | 138.03 | 290,751 | -2.75(-1.95%) |
Mar 05, 2019 | 141.34 | 141.90 | 140.20 | 140.78 | 281,907 | -0.42(-0.30%) |
Mar 04, 2019 | 144.09 | 144.53 | 140.37 | 141.20 | 582,568 | -2.89(-2.01%) |