Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 139.55 | 140.39 | 138.39 | 139.69 | 867,853 | -1.25(-0.89%) |
May 30, 2019 | 139.19 | 141.58 | 139.19 | 140.94 | 930,929 | +1.88(+1.35%) |
May 29, 2019 | 139.54 | 140.49 | 138.41 | 139.06 | 708,215 | -1.06(-0.76%) |
May 28, 2019 | 140.54 | 141.82 | 138.99 | 140.12 | 1,331,016 | -0.21(-0.15%) |
May 24, 2019 | 140.97 | 141.28 | 139.06 | 140.33 | 790,353 | +0.14(+0.10%) |
May 23, 2019 | 141.03 | 143.09 | 139.80 | 140.19 | 1,940,665 | -2.00(-1.41%) |
May 22, 2019 | 137.91 | 142.53 | 137.91 | 142.19 | 1,407,055 | +3.63(+2.62%) |
May 21, 2019 | 137.51 | 139.41 | 137.51 | 138.56 | 1,062,199 | +1.70(+1.25%) |
May 20, 2019 | 136.43 | 137.05 | 135.26 | 136.85 | 1,178,837 | -0.05(-0.03%) |
May 17, 2019 | 136.92 | 138.26 | 136.61 | 136.90 | 1,742,254 | -1.34(-0.97%) |
May 16, 2019 | 135.89 | 138.79 | 135.64 | 138.24 | 910,181 | +2.99(+2.21%) |
May 15, 2019 | 133.99 | 135.35 | 133.29 | 135.25 | 854,268 | +0.51(+0.38%) |
May 14, 2019 | 133.92 | 135.27 | 133.66 | 134.74 | 1,121,984 | +1.31(+0.98%) |
May 13, 2019 | 135.30 | 135.73 | 132.82 | 133.43 | 1,287,559 | -4.84(-3.50%) |
May 10, 2019 | 134.64 | 138.34 | 134.56 | 138.28 | 1,576,197 | +2.98(+2.20%) |
May 09, 2019 | 132.23 | 135.42 | 131.55 | 135.30 | 1,476,571 | +2.03(+1.52%) |
May 08, 2019 | 132.04 | 134.13 | 131.54 | 133.27 | 868,983 | +1.21(+0.92%) |
May 07, 2019 | 131.21 | 132.28 | 130.93 | 132.06 | 1,101,412 | -0.49(-0.37%) |
May 06, 2019 | 131.70 | 132.90 | 129.69 | 132.55 | 1,085,930 | -1.25(-0.93%) |
May 03, 2019 | 133.42 | 138.28 | 131.03 | 133.80 | 1,678,708 | +1.18(+0.89%) |
May 02, 2019 | 132.79 | 133.48 | 131.51 | 132.62 | 1,092,723 | -0.35(-0.27%) |
May 01, 2019 | 135.05 | 135.28 | 132.95 | 132.97 | 1,133,923 | -2.03(-1.50%) |
Apr 30, 2019 | 135.53 | 135.53 | 133.67 | 135.00 | 714,993 | -0.33(-0.24%) |
Apr 29, 2019 | 135.92 | 136.08 | 134.82 | 135.33 | 764,893 | -0.93(-0.68%) |
Apr 26, 2019 | 135.73 | 136.69 | 134.84 | 136.26 | 811,821 | +0.67(+0.49%) |
Apr 25, 2019 | 136.30 | 136.30 | 133.89 | 135.59 | 955,636 | -1.35(-0.99%) |
Apr 24, 2019 | 135.75 | 137.50 | 135.75 | 136.94 | 1,187,807 | +0.86(+0.63%) |
Apr 23, 2019 | 134.38 | 136.40 | 134.06 | 136.08 | 963,519 | +1.82(+1.35%) |
Apr 22, 2019 | 133.32 | 134.73 | 132.76 | 134.26 | 711,864 | +0.71(+0.53%) |
Apr 18, 2019 | 134.28 | 134.89 | 133.43 | 133.56 | 645,335 | -0.24(-0.18%) |
Apr 17, 2019 | 135.08 | 135.79 | 133.64 | 133.80 | 548,912 | -1.11(-0.82%) |
Apr 16, 2019 | 133.99 | 135.00 | 133.61 | 134.91 | 766,792 | +1.16(+0.86%) |
Apr 15, 2019 | 133.25 | 133.87 | 132.69 | 133.75 | 495,857 | +0.32(+0.24%) |
Apr 12, 2019 | 133.66 | 133.84 | 132.46 | 133.43 | 786,166 | +0.17(+0.13%) |
Apr 11, 2019 | 133.43 | 133.71 | 132.42 | 133.27 | 971,433 | +0.33(+0.25%) |
Apr 10, 2019 | 131.36 | 132.99 | 131.26 | 132.94 | 693,535 | +1.79(+1.36%) |
Apr 09, 2019 | 130.92 | 131.82 | 130.16 | 131.15 | 812,349 | +0.14(+0.11%) |
Apr 08, 2019 | 131.03 | 131.27 | 129.95 | 131.01 | 621,039 | -0.03(-0.02%) |
Apr 05, 2019 | 131.66 | 131.78 | 130.69 | 131.04 | 1,106,258 | -0.02(-0.01%) |
Apr 04, 2019 | 132.93 | 132.99 | 130.18 | 131.06 | 475,061 | -1.50(-1.13%) |
Apr 03, 2019 | 132.69 | 133.79 | 131.95 | 132.56 | 1,027,617 | +0.58(+0.44%) |
Apr 02, 2019 | 132.19 | 132.61 | 131.13 | 131.98 | 711,357 | +0.33(+0.25%) |
Apr 01, 2019 | 131.83 | 132.72 | 130.60 | 131.66 | 752,579 | +0.84(+0.64%) |
Mar 29, 2019 | 130.29 | 130.99 | 129.82 | 130.82 | 963,494 | +1.15(+0.88%) |
Mar 28, 2019 | 129.93 | 130.89 | 129.19 | 129.67 | 921,579 | -0.17(-0.13%) |
Mar 27, 2019 | 130.80 | 131.78 | 129.22 | 129.84 | 983,869 | -0.96(-0.73%) |
Mar 26, 2019 | 130.30 | 130.88 | 129.49 | 130.80 | 1,168,482 | +1.64(+1.27%) |
Mar 25, 2019 | 129.16 | 129.47 | 127.83 | 129.16 | 786,599 | +0.00(+0.00%) |
Mar 22, 2019 | 130.44 | 131.15 | 128.74 | 129.16 | 775,861 | -1.86(-1.42%) |
Mar 21, 2019 | 129.46 | 131.59 | 129.32 | 131.02 | 760,186 | +1.81(+1.40%) |
Mar 20, 2019 | 130.75 | 131.17 | 129.03 | 129.21 | 871,191 | -1.64(-1.25%) |
Mar 19, 2019 | 131.56 | 131.56 | 130.40 | 130.85 | 711,137 | -0.04(-0.03%) |
Mar 18, 2019 | 130.95 | 131.50 | 129.79 | 130.89 | 774,379 | -0.13(-0.10%) |
Mar 15, 2019 | 130.42 | 131.93 | 130.28 | 131.02 | 1,172,916 | +0.51(+0.39%) |
Mar 14, 2019 | 131.36 | 131.36 | 130.02 | 130.51 | 1,401,613 | -0.33(-0.25%) |
Mar 13, 2019 | 130.70 | 131.62 | 129.83 | 130.84 | 872,490 | +0.75(+0.58%) |
Mar 12, 2019 | 131.54 | 132.00 | 129.94 | 130.08 | 991,347 | -1.16(-0.88%) |
Mar 11, 2019 | 128.26 | 131.74 | 128.26 | 131.24 | 1,092,503 | +2.41(+1.87%) |
Mar 08, 2019 | 127.96 | 128.91 | 126.16 | 128.83 | 762,952 | -0.59(-0.46%) |
Mar 07, 2019 | 130.38 | 130.49 | 128.68 | 129.43 | 955,807 | -0.73(-0.56%) |
Mar 06, 2019 | 131.40 | 131.55 | 129.75 | 130.16 | 744,382 | -1.23(-0.93%) |
Mar 05, 2019 | 131.74 | 132.15 | 130.87 | 131.38 | 871,755 | -0.37(-0.28%) |
Mar 04, 2019 | 134.39 | 134.48 | 130.86 | 131.75 | 1,172,339 | -1.49(-1.12%) |