Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 152.40 | 156.98 | 151.01 | 154.29 | 2,851,900 | -0.01(-0.01%) |
May 30, 2019 | 147.60 | 156.93 | 145.50 | 154.30 | 6,238,704 | +19.81(+14.73%) |
May 29, 2019 | 138.89 | 138.91 | 134.02 | 134.49 | 2,333,157 | -5.05(-3.62%) |
May 28, 2019 | 140.00 | 142.50 | 139.41 | 139.54 | 1,758,453 | +0.15(+0.11%) |
May 24, 2019 | 138.50 | 142.02 | 138.42 | 139.39 | 1,411,800 | -1.55(-1.10%) |
May 23, 2019 | 142.64 | 143.19 | 138.89 | 140.94 | 1,094,845 | -3.49(-2.42%) |
May 22, 2019 | 141.78 | 145.08 | 141.21 | 144.43 | 736,526 | +1.32(+0.92%) |
May 21, 2019 | 142.12 | 144.00 | 142.12 | 143.11 | 833,347 | +2.45(+1.74%) |
May 20, 2019 | 139.20 | 141.40 | 137.30 | 140.66 | 911,922 | -1.10(-0.78%) |
May 17, 2019 | 141.84 | 144.69 | 139.62 | 141.76 | 1,012,200 | -2.45(-1.70%) |
May 16, 2019 | 142.69 | 145.70 | 142.62 | 144.21 | 1,322,757 | +1.61(+1.13%) |
May 15, 2019 | 139.00 | 143.90 | 138.96 | 142.60 | 951,360 | +2.60(+1.86%) |
May 14, 2019 | 137.24 | 141.46 | 136.81 | 140.00 | 1,119,658 | +5.08(+3.77%) |
May 13, 2019 | 140.11 | 141.23 | 134.72 | 134.92 | 1,421,203 | -9.61(-6.65%) |
May 10, 2019 | 141.28 | 145.23 | 139.93 | 144.53 | 857,100 | +2.45(+1.72%) |
May 09, 2019 | 139.81 | 143.17 | 137.54 | 142.08 | 591,077 | +0.67(+0.47%) |
May 08, 2019 | 139.51 | 142.25 | 138.59 | 141.41 | 503,061 | +1.79(+1.28%) |
May 07, 2019 | 141.24 | 142.57 | 138.42 | 139.62 | 777,998 | -3.32(-2.32%) |
May 06, 2019 | 138.12 | 143.42 | 138.12 | 142.94 | 797,044 | +0.36(+0.25%) |
May 03, 2019 | 141.88 | 143.96 | 140.56 | 142.58 | 717,700 | +1.67(+1.19%) |
May 02, 2019 | 138.10 | 141.36 | 137.24 | 140.91 | 604,854 | +2.52(+1.82%) |
May 01, 2019 | 141.12 | 141.74 | 138.01 | 138.39 | 778,608 | -1.48(-1.06%) |
Apr 30, 2019 | 141.03 | 141.91 | 138.72 | 139.87 | 753,468 | -1.68(-1.19%) |
Apr 29, 2019 | 140.00 | 142.21 | 140.00 | 141.55 | 1,127,941 | +2.31(+1.66%) |
Apr 26, 2019 | 137.07 | 139.75 | 136.28 | 139.24 | 869,900 | +2.13(+1.55%) |
Apr 25, 2019 | 137.40 | 138.88 | 135.24 | 137.11 | 695,334 | +0.46(+0.34%) |
Apr 24, 2019 | 137.00 | 138.05 | 135.59 | 136.65 | 823,623 | +0.11(+0.08%) |
Apr 23, 2019 | 134.14 | 137.53 | 133.95 | 136.54 | 1,233,599 | +2.48(+1.85%) |
Apr 22, 2019 | 127.48 | 134.32 | 127.48 | 134.06 | 1,052,367 | +6.23(+4.87%) |
Apr 18, 2019 | 128.35 | 129.26 | 125.07 | 127.83 | 1,436,700 | -0.99(-0.77%) |
Apr 17, 2019 | 134.42 | 134.85 | 128.50 | 128.82 | 1,318,828 | -4.48(-3.36%) |
Apr 16, 2019 | 134.06 | 135.86 | 132.78 | 133.30 | 1,229,786 | +0.67(+0.51%) |
Apr 15, 2019 | 134.63 | 135.23 | 132.06 | 132.63 | 1,276,053 | -2.12(-1.57%) |
Apr 12, 2019 | 136.89 | 137.26 | 134.64 | 134.75 | 1,149,300 | -0.74(-0.55%) |
Apr 11, 2019 | 136.11 | 136.65 | 134.58 | 135.49 | 919,250 | -0.47(-0.35%) |
Apr 10, 2019 | 132.03 | 136.97 | 132.03 | 135.96 | 1,624,565 | +4.08(+3.09%) |
Apr 09, 2019 | 130.64 | 132.65 | 130.24 | 131.88 | 806,616 | +0.90(+0.69%) |
Apr 08, 2019 | 130.08 | 130.99 | 127.35 | 130.98 | 881,854 | +0.78(+0.60%) |
Apr 05, 2019 | 129.72 | 130.80 | 128.75 | 130.20 | 890,200 | +1.13(+0.88%) |
Apr 04, 2019 | 131.48 | 131.88 | 126.54 | 129.07 | 1,370,663 | -1.89(-1.44%) |
Apr 03, 2019 | 129.71 | 131.47 | 129.15 | 130.96 | 1,015,310 | +2.26(+1.76%) |
Apr 02, 2019 | 127.29 | 128.91 | 126.47 | 128.70 | 676,769 | +1.94(+1.53%) |
Apr 01, 2019 | 128.00 | 129.87 | 125.56 | 126.76 | 847,151 | -0.10(-0.08%) |
Mar 29, 2019 | 125.36 | 127.00 | 124.30 | 126.86 | 812,300 | +2.77(+2.23%) |
Mar 28, 2019 | 124.00 | 124.67 | 122.09 | 124.09 | 692,164 | +0.65(+0.53%) |
Mar 27, 2019 | 125.54 | 125.82 | 120.52 | 123.44 | 895,320 | -2.13(-1.70%) |
Mar 26, 2019 | 125.14 | 125.89 | 123.94 | 125.57 | 889,859 | +2.12(+1.72%) |
Mar 25, 2019 | 122.72 | 124.11 | 121.58 | 123.45 | 1,035,872 | +0.33(+0.27%) |
Mar 22, 2019 | 127.53 | 127.86 | 122.26 | 123.12 | 1,423,400 | -5.50(-4.28%) |
Mar 21, 2019 | 123.99 | 128.82 | 123.95 | 128.62 | 1,013,048 | +4.05(+3.25%) |
Mar 20, 2019 | 124.14 | 125.39 | 122.17 | 124.57 | 840,183 | +0.40(+0.32%) |
Mar 19, 2019 | 122.94 | 124.53 | 120.99 | 124.17 | 1,037,290 | +1.72(+1.40%) |
Mar 18, 2019 | 122.74 | 124.00 | 120.38 | 122.45 | 1,095,071 | +0.09(+0.07%) |
Mar 15, 2019 | 122.58 | 123.60 | 122.11 | 122.36 | 3,262,700 | +0.04(+0.03%) |
Mar 14, 2019 | 121.25 | 122.63 | 120.52 | 122.32 | 1,219,078 | +0.92(+0.76%) |
Mar 13, 2019 | 119.72 | 122.66 | 119.05 | 121.40 | 1,223,734 | +2.36(+1.98%) |
Mar 12, 2019 | 119.09 | 119.79 | 117.50 | 119.04 | 1,348,407 | +0.56(+0.47%) |
Mar 11, 2019 | 115.03 | 118.73 | 115.00 | 118.48 | 1,580,317 | +3.94(+3.44%) |
Mar 08, 2019 | 111.04 | 114.70 | 110.23 | 114.54 | 1,916,800 | +0.76(+0.67%) |
Mar 07, 2019 | 113.06 | 115.17 | 112.06 | 113.78 | 1,238,460 | +0.33(+0.29%) |
Mar 06, 2019 | 115.07 | 115.14 | 111.90 | 113.45 | 1,372,307 | -2.08(-1.80%) |
Mar 05, 2019 | 114.27 | 116.56 | 113.53 | 115.53 | 973,363 | +0.29(+0.25%) |
Mar 04, 2019 | 121.20 | 121.49 | 111.64 | 115.24 | 2,297,774 | -5.00(-4.16%) |