Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 145.25 | 145.76 | 141.74 | 142.70 | 352,600 | -3.60(-2.46%) |
May 30, 2019 | 140.00 | 147.30 | 139.43 | 146.30 | 477,912 | +9.29(+6.78%) |
May 29, 2019 | 136.24 | 137.12 | 133.54 | 137.01 | 289,928 | -0.84(-0.61%) |
May 28, 2019 | 138.25 | 140.00 | 137.00 | 137.85 | 216,680 | -0.68(-0.49%) |
May 24, 2019 | 135.97 | 138.82 | 134.51 | 138.53 | 235,100 | +3.55(+2.63%) |
May 23, 2019 | 135.68 | 135.68 | 132.26 | 134.98 | 452,287 | -2.32(-1.69%) |
May 22, 2019 | 136.23 | 138.17 | 135.81 | 137.30 | 180,691 | -0.30(-0.22%) |
May 21, 2019 | 140.38 | 140.88 | 136.59 | 137.60 | 347,598 | -1.45(-1.04%) |
May 20, 2019 | 140.69 | 140.90 | 138.00 | 139.05 | 260,691 | -3.42(-2.40%) |
May 17, 2019 | 142.09 | 145.95 | 140.11 | 142.47 | 453,400 | -0.94(-0.66%) |
May 16, 2019 | 135.33 | 144.27 | 135.33 | 143.41 | 599,839 | +8.38(+6.21%) |
May 15, 2019 | 132.79 | 136.19 | 132.79 | 135.03 | 246,599 | +1.24(+0.93%) |
May 14, 2019 | 125.13 | 134.89 | 125.13 | 133.79 | 479,153 | +9.14(+7.33%) |
May 13, 2019 | 127.94 | 129.94 | 123.13 | 124.65 | 681,439 | -6.38(-4.87%) |
May 10, 2019 | 130.60 | 133.28 | 127.48 | 131.03 | 300,000 | -1.79(-1.35%) |
May 09, 2019 | 134.05 | 135.19 | 131.50 | 132.82 | 440,931 | -2.43(-1.80%) |
May 08, 2019 | 131.00 | 140.48 | 131.00 | 135.25 | 1,809,501 | +5.63(+4.34%) |
May 07, 2019 | 130.16 | 130.46 | 126.74 | 129.62 | 752,717 | -1.69(-1.29%) |
May 06, 2019 | 129.10 | 132.03 | 127.45 | 131.31 | 592,776 | -0.78(-0.59%) |
May 03, 2019 | 132.44 | 134.25 | 130.59 | 132.09 | 475,400 | +0.52(+0.40%) |
May 02, 2019 | 127.31 | 131.88 | 127.24 | 131.57 | 578,184 | +4.18(+3.28%) |
May 01, 2019 | 134.88 | 135.00 | 126.75 | 127.39 | 610,007 | -7.11(-5.29%) |
Apr 30, 2019 | 134.43 | 136.35 | 134.34 | 134.50 | 313,191 | -0.18(-0.13%) |
Apr 29, 2019 | 137.20 | 137.20 | 133.90 | 134.68 | 578,763 | -2.36(-1.72%) |
Apr 26, 2019 | 136.98 | 138.67 | 136.04 | 137.04 | 607,600 | +0.28(+0.20%) |
Apr 25, 2019 | 134.01 | 137.70 | 131.27 | 136.76 | 481,766 | +3.41(+2.56%) |
Apr 24, 2019 | 130.72 | 136.47 | 130.23 | 133.35 | 437,383 | +2.50(+1.91%) |
Apr 23, 2019 | 130.05 | 131.65 | 128.93 | 130.85 | 282,606 | +0.94(+0.72%) |
Apr 22, 2019 | 128.92 | 131.69 | 126.76 | 129.91 | 517,646 | +0.94(+0.73%) |
Apr 18, 2019 | 127.11 | 129.16 | 124.26 | 128.97 | 694,300 | +2.14(+1.69%) |
Apr 17, 2019 | 134.50 | 134.50 | 122.40 | 126.83 | 1,042,256 | -7.56(-5.63%) |
Apr 16, 2019 | 139.21 | 139.21 | 132.95 | 134.39 | 297,936 | -3.56(-2.58%) |
Apr 15, 2019 | 139.92 | 141.20 | 136.83 | 137.95 | 279,416 | -2.78(-1.98%) |
Apr 12, 2019 | 142.52 | 142.70 | 137.42 | 140.73 | 408,800 | -0.43(-0.30%) |
Apr 11, 2019 | 144.03 | 146.25 | 140.86 | 141.16 | 229,673 | -2.45(-1.71%) |
Apr 10, 2019 | 140.50 | 144.52 | 139.26 | 143.61 | 382,340 | +3.17(+2.26%) |
Apr 09, 2019 | 141.06 | 144.38 | 140.21 | 140.44 | 341,350 | -1.30(-0.92%) |
Apr 08, 2019 | 141.17 | 142.14 | 139.52 | 141.74 | 268,419 | +0.78(+0.55%) |
Apr 05, 2019 | 140.94 | 141.68 | 139.44 | 140.96 | 293,600 | +0.64(+0.46%) |
Apr 04, 2019 | 142.69 | 143.28 | 139.06 | 140.32 | 503,379 | -2.37(-1.66%) |
Apr 03, 2019 | 145.10 | 145.78 | 140.49 | 142.69 | 710,484 | -1.75(-1.21%) |
Apr 02, 2019 | 143.29 | 145.14 | 141.99 | 144.44 | 432,840 | +0.81(+0.56%) |
Apr 01, 2019 | 148.43 | 149.53 | 140.91 | 143.63 | 545,551 | -3.38(-2.30%) |
Mar 29, 2019 | 147.75 | 149.26 | 146.17 | 147.01 | 287,200 | -0.41(-0.28%) |
Mar 28, 2019 | 149.06 | 149.69 | 144.44 | 147.42 | 409,798 | -1.69(-1.13%) |
Mar 27, 2019 | 155.18 | 156.09 | 148.29 | 149.11 | 587,729 | -6.00(-3.87%) |
Mar 26, 2019 | 158.47 | 159.82 | 154.77 | 155.11 | 332,338 | -2.14(-1.36%) |
Mar 25, 2019 | 157.39 | 158.34 | 154.22 | 157.25 | 399,601 | -0.71(-0.45%) |
Mar 22, 2019 | 159.63 | 162.50 | 157.83 | 157.96 | 413,600 | -2.35(-1.47%) |
Mar 21, 2019 | 156.97 | 160.59 | 156.97 | 160.31 | 394,396 | +2.56(+1.62%) |
Mar 20, 2019 | 154.27 | 158.43 | 154.27 | 157.75 | 324,258 | +3.06(+1.98%) |
Mar 19, 2019 | 153.02 | 156.06 | 150.53 | 154.69 | 266,252 | +2.48(+1.63%) |
Mar 18, 2019 | 155.30 | 155.64 | 149.55 | 152.21 | 323,398 | -3.12(-2.01%) |
Mar 15, 2019 | 150.80 | 157.42 | 150.30 | 155.33 | 1,032,400 | +4.88(+3.24%) |
Mar 14, 2019 | 148.47 | 150.85 | 146.62 | 150.45 | 237,323 | +1.74(+1.17%) |
Mar 13, 2019 | 145.48 | 149.25 | 144.78 | 148.71 | 377,612 | +3.95(+2.73%) |
Mar 12, 2019 | 141.02 | 145.01 | 139.82 | 144.76 | 225,619 | +3.74(+2.65%) |
Mar 11, 2019 | 139.08 | 141.48 | 137.77 | 141.02 | 220,078 | +2.02(+1.45%) |
Mar 08, 2019 | 137.78 | 139.35 | 134.14 | 139.00 | 267,900 | +0.31(+0.22%) |
Mar 07, 2019 | 138.95 | 140.60 | 138.07 | 138.69 | 218,914 | -1.31(-0.94%) |
Mar 06, 2019 | 141.66 | 141.96 | 138.85 | 140.00 | 486,535 | -1.60(-1.13%) |
Mar 05, 2019 | 141.14 | 142.37 | 137.63 | 141.60 | 282,241 | +0.00(+0.00%) |
Mar 04, 2019 | 140.92 | 144.91 | 138.50 | 141.60 | 556,106 | +1.08(+0.77%) |