Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 138.35 | 139.37 | 137.73 | 137.95 | 458,200 | -1.86(-1.33%) |
May 30, 2019 | 139.18 | 140.41 | 138.96 | 139.81 | 263,119 | +1.32(+0.95%) |
May 29, 2019 | 139.19 | 139.37 | 137.73 | 138.49 | 393,412 | -1.73(-1.23%) |
May 28, 2019 | 140.26 | 141.77 | 139.86 | 140.22 | 322,149 | +0.33(+0.24%) |
May 24, 2019 | 140.08 | 141.00 | 139.49 | 139.89 | 390,800 | +0.13(+0.09%) |
May 23, 2019 | 140.22 | 140.79 | 138.48 | 139.76 | 730,690 | -2.61(-1.83%) |
May 22, 2019 | 141.34 | 143.22 | 141.34 | 142.37 | 236,012 | +0.50(+0.35%) |
May 21, 2019 | 141.31 | 142.15 | 141.25 | 141.87 | 265,541 | +1.71(+1.22%) |
May 20, 2019 | 139.78 | 141.18 | 139.05 | 140.16 | 314,129 | -1.31(-0.93%) |
May 17, 2019 | 142.02 | 143.53 | 141.37 | 141.47 | 174,200 | -2.09(-1.46%) |
May 16, 2019 | 141.57 | 144.47 | 141.50 | 143.56 | 413,791 | +2.29(+1.62%) |
May 15, 2019 | 138.09 | 141.57 | 138.09 | 141.27 | 299,389 | +1.95(+1.40%) |
May 14, 2019 | 138.40 | 140.20 | 137.71 | 139.32 | 372,556 | +1.75(+1.27%) |
May 13, 2019 | 139.69 | 140.31 | 137.10 | 137.57 | 1,177,957 | -5.64(-3.94%) |
May 10, 2019 | 143.07 | 143.96 | 140.26 | 143.21 | 446,000 | -0.26(-0.18%) |
May 09, 2019 | 142.45 | 144.08 | 140.88 | 143.47 | 431,475 | -0.58(-0.40%) |
May 08, 2019 | 143.94 | 144.87 | 143.31 | 144.05 | 321,580 | -0.74(-0.51%) |
May 07, 2019 | 146.50 | 147.11 | 143.44 | 144.79 | 370,165 | -3.04(-2.06%) |
May 06, 2019 | 145.22 | 148.13 | 145.01 | 147.83 | 593,774 | -0.65(-0.44%) |
May 03, 2019 | 146.66 | 148.50 | 146.34 | 148.48 | 1,067,400 | +2.11(+1.44%) |
May 02, 2019 | 146.41 | 147.23 | 144.54 | 146.37 | 348,371 | -0.06(-0.04%) |
May 01, 2019 | 148.36 | 148.41 | 146.43 | 146.43 | 355,992 | -1.30(-0.88%) |
Apr 30, 2019 | 147.90 | 148.37 | 146.58 | 147.73 | 479,252 | -1.48(-0.99%) |
Apr 29, 2019 | 148.31 | 149.61 | 148.24 | 149.21 | 376,216 | +1.04(+0.70%) |
Apr 26, 2019 | 147.17 | 148.25 | 146.50 | 148.17 | 569,500 | +1.27(+0.86%) |
Apr 25, 2019 | 147.46 | 147.71 | 145.97 | 146.90 | 449,786 | +0.73(+0.50%) |
Apr 24, 2019 | 147.19 | 147.27 | 146.17 | 146.17 | 421,345 | -0.63(-0.43%) |
Apr 23, 2019 | 144.70 | 147.07 | 144.70 | 146.80 | 1,097,569 | +2.80(+1.94%) |
Apr 22, 2019 | 141.78 | 144.11 | 141.78 | 144.00 | 428,015 | +1.66(+1.17%) |
Apr 18, 2019 | 142.46 | 142.49 | 141.12 | 142.34 | 335,700 | -0.21(-0.15%) |
Apr 17, 2019 | 144.53 | 144.53 | 142.10 | 142.55 | 382,269 | -1.17(-0.81%) |
Apr 16, 2019 | 143.92 | 144.42 | 143.37 | 143.72 | 462,212 | +0.43(+0.30%) |
Apr 15, 2019 | 143.42 | 143.90 | 142.25 | 143.29 | 342,174 | -0.11(-0.08%) |
Apr 12, 2019 | 143.96 | 143.96 | 142.84 | 143.40 | 407,100 | -0.09(-0.06%) |
Apr 11, 2019 | 143.72 | 143.81 | 142.98 | 143.49 | 349,136 | +0.02(+0.01%) |
Apr 10, 2019 | 142.78 | 143.55 | 142.50 | 143.47 | 298,663 | +0.87(+0.61%) |
Apr 09, 2019 | 142.14 | 143.08 | 141.85 | 142.60 | 283,298 | +0.00(+0.00%) |
Apr 08, 2019 | 142.28 | 142.63 | 141.20 | 142.60 | 491,965 | +0.17(+0.12%) |
Apr 05, 2019 | 142.48 | 142.93 | 142.20 | 142.43 | 2,987,300 | +0.47(+0.33%) |
Apr 04, 2019 | 143.06 | 143.38 | 140.39 | 141.96 | 914,313 | -0.70(-0.49%) |
Apr 03, 2019 | 142.67 | 143.77 | 142.37 | 142.66 | 551,496 | +0.83(+0.59%) |
Apr 02, 2019 | 141.03 | 141.90 | 140.56 | 141.83 | 369,875 | +0.75(+0.53%) |
Apr 01, 2019 | 140.20 | 141.14 | 139.66 | 141.08 | 663,609 | +2.18(+1.57%) |
Mar 29, 2019 | 138.80 | 139.11 | 138.21 | 138.90 | 593,700 | +0.97(+0.70%) |
Mar 28, 2019 | 137.29 | 138.17 | 136.54 | 137.93 | 350,377 | +0.80(+0.58%) |
Mar 27, 2019 | 138.95 | 139.19 | 135.78 | 137.13 | 604,433 | -1.75(-1.26%) |
Mar 26, 2019 | 139.08 | 140.10 | 138.11 | 138.88 | 377,929 | +0.82(+0.59%) |
Mar 25, 2019 | 137.25 | 138.41 | 136.70 | 138.06 | 602,803 | +0.10(+0.07%) |
Mar 22, 2019 | 141.32 | 141.94 | 137.93 | 137.96 | 561,000 | -4.15(-2.92%) |
Mar 21, 2019 | 139.78 | 142.24 | 139.78 | 142.11 | 554,315 | +1.92(+1.37%) |
Mar 20, 2019 | 139.16 | 140.97 | 138.61 | 140.19 | 1,373,740 | +0.90(+0.65%) |
Mar 19, 2019 | 139.42 | 140.11 | 138.74 | 139.29 | 290,569 | +0.49(+0.35%) |
Mar 18, 2019 | 138.78 | 139.86 | 138.05 | 138.80 | 308,929 | -0.06(-0.04%) |
Mar 15, 2019 | 138.92 | 139.50 | 138.34 | 138.86 | 669,600 | +0.27(+0.19%) |
Mar 14, 2019 | 138.54 | 139.27 | 138.09 | 138.59 | 285,973 | +0.06(+0.04%) |
Mar 13, 2019 | 138.16 | 139.25 | 137.95 | 138.53 | 412,768 | +0.86(+0.62%) |
Mar 12, 2019 | 137.57 | 138.23 | 137.02 | 137.67 | 388,218 | +0.46(+0.34%) |
Mar 11, 2019 | 134.74 | 137.25 | 134.60 | 137.21 | 612,514 | +3.01(+2.24%) |
Mar 08, 2019 | 132.65 | 134.29 | 132.21 | 134.20 | 658,600 | -0.46(-0.34%) |
Mar 07, 2019 | 136.01 | 136.02 | 134.09 | 134.66 | 787,308 | -1.62(-1.19%) |
Mar 06, 2019 | 137.26 | 137.59 | 135.86 | 136.28 | 552,269 | -0.96(-0.70%) |
Mar 05, 2019 | 136.89 | 137.70 | 135.75 | 137.24 | 640,126 | +0.39(+0.28%) |
Mar 04, 2019 | 139.02 | 139.24 | 134.93 | 136.85 | 837,117 | -1.44(-1.04%) |