Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 111.38 | 113.08 | 103.31 | 104.19 | 1,252,160 | -13.31(-11.33%) |
May 30, 2019 | 128.50 | 128.75 | 116.88 | 117.50 | 942,644 | -10.44(-8.16%) |
May 29, 2019 | 123.38 | 128.44 | 119.06 | 127.94 | 1,119,725 | +0.56(+0.44%) |
May 28, 2019 | 130.19 | 130.38 | 126.69 | 127.38 | 434,772 | -0.19(-0.15%) |
May 24, 2019 | 127.25 | 127.59 | 121.94 | 127.56 | 363,552 | +3.00(+2.41%) |
May 23, 2019 | 130.81 | 130.81 | 121.00 | 124.56 | 1,081,046 | -14.38(-10.35%) |
May 22, 2019 | 144.38 | 145.94 | 137.75 | 138.94 | 630,125 | -8.56(-5.80%) |
May 21, 2019 | 147.06 | 148.50 | 145.94 | 147.50 | 202,185 | -0.56(-0.38%) |
May 20, 2019 | 147.56 | 149.50 | 145.56 | 148.06 | 534,878 | +1.62(+1.11%) |
May 17, 2019 | 148.44 | 150.44 | 145.56 | 146.44 | 360,592 | -1.56(-1.06%) |
May 16, 2019 | 146.94 | 150.06 | 146.62 | 148.00 | 286,741 | +3.69(+2.56%) |
May 15, 2019 | 139.88 | 144.88 | 139.62 | 144.31 | 340,557 | +2.56(+1.81%) |
May 14, 2019 | 141.25 | 143.56 | 140.69 | 141.75 | 286,514 | +4.06(+2.95%) |
May 13, 2019 | 147.88 | 149.12 | 136.94 | 137.69 | 716,169 | -3.56(-2.52%) |
May 10, 2019 | 140.50 | 143.25 | 140.19 | 141.25 | 320,480 | +0.38(+0.27%) |
May 09, 2019 | 141.12 | 142.00 | 138.00 | 140.88 | 418,475 | -1.62(-1.14%) |
May 08, 2019 | 140.12 | 144.44 | 139.44 | 142.50 | 426,152 | +3.31(+2.38%) |
May 07, 2019 | 140.25 | 141.50 | 136.75 | 139.19 | 516,073 | -7.31(-4.99%) |
May 06, 2019 | 140.62 | 147.19 | 140.31 | 146.50 | 328,083 | +4.56(+3.21%) |
May 03, 2019 | 142.12 | 145.06 | 141.59 | 141.94 | 361,552 | +1.19(+0.84%) |
May 02, 2019 | 143.19 | 143.62 | 137.94 | 140.75 | 871,672 | -9.31(-6.21%) |
May 01, 2019 | 151.38 | 151.81 | 146.44 | 150.06 | 319,323 | -1.56(-1.03%) |
Apr 30, 2019 | 152.69 | 153.00 | 148.94 | 151.62 | 401,850 | +1.44(+0.96%) |
Apr 29, 2019 | 148.50 | 150.69 | 146.44 | 150.19 | 303,142 | +3.19(+2.17%) |
Apr 26, 2019 | 153.69 | 153.69 | 143.94 | 147.00 | 878,464 | -10.06(-6.41%) |
Apr 25, 2019 | 160.62 | 161.56 | 156.62 | 157.06 | 263,913 | -3.44(-2.14%) |
Apr 24, 2019 | 163.25 | 163.31 | 160.12 | 160.50 | 288,839 | -2.31(-1.42%) |
Apr 23, 2019 | 160.62 | 163.75 | 160.62 | 162.81 | 335,972 | +3.06(+1.92%) |
Apr 22, 2019 | 159.00 | 161.19 | 158.56 | 159.75 | 469,529 | +7.12(+4.67%) |
Apr 18, 2019 | 152.12 | 152.81 | 150.50 | 152.62 | 236,240 | +1.00(+0.66%) |
Apr 17, 2019 | 153.69 | 153.95 | 151.25 | 151.62 | 433,217 | -1.94(-1.26%) |
Apr 16, 2019 | 150.62 | 153.75 | 148.50 | 153.56 | 393,469 | +2.81(+1.87%) |
Apr 15, 2019 | 150.56 | 151.75 | 148.75 | 150.75 | 351,788 | -1.50(-0.99%) |
Apr 12, 2019 | 153.62 | 154.19 | 151.81 | 152.25 | 363,040 | +1.00(+0.66%) |
Apr 11, 2019 | 152.94 | 153.81 | 149.38 | 151.25 | 701,798 | -3.31(-2.14%) |
Apr 10, 2019 | 153.75 | 155.44 | 152.50 | 154.56 | 282,333 | +2.25(+1.48%) |
Apr 09, 2019 | 152.94 | 153.38 | 150.44 | 152.31 | 325,901 | -1.63(-1.06%) |
Apr 08, 2019 | 150.31 | 154.00 | 150.31 | 153.94 | 520,672 | +5.19(+3.49%) |
Apr 05, 2019 | 145.06 | 148.94 | 144.62 | 148.75 | 557,280 | +5.31(+3.70%) |
Apr 04, 2019 | 144.94 | 146.25 | 142.31 | 143.44 | 367,005 | -1.62(-1.12%) |
Apr 03, 2019 | 145.44 | 146.56 | 143.06 | 145.06 | 505,904 | -0.69(-0.47%) |
Apr 02, 2019 | 142.75 | 146.25 | 142.19 | 145.75 | 489,604 | +4.44(+3.14%) |
Apr 01, 2019 | 137.06 | 141.50 | 136.19 | 141.31 | 404,247 | +6.75(+5.02%) |
Mar 29, 2019 | 135.69 | 135.81 | 132.75 | 134.56 | 313,408 | +3.44(+2.62%) |
Mar 28, 2019 | 127.19 | 131.25 | 127.12 | 131.12 | 442,269 | +0.06(+0.05%) |
Mar 27, 2019 | 134.12 | 134.81 | 128.62 | 131.06 | 392,841 | -2.94(-2.19%) |
Mar 26, 2019 | 134.31 | 135.50 | 132.44 | 134.00 | 422,272 | +4.75(+3.68%) |
Mar 25, 2019 | 128.00 | 131.00 | 125.94 | 129.25 | 452,937 | +0.12(+0.10%) |
Mar 22, 2019 | 130.69 | 130.69 | 126.31 | 129.12 | 681,664 | -4.00(-3.00%) |
Mar 21, 2019 | 134.31 | 135.69 | 132.50 | 133.12 | 324,831 | -1.44(-1.07%) |
Mar 20, 2019 | 129.88 | 135.12 | 129.56 | 134.56 | 487,576 | +4.62(+3.56%) |
Mar 19, 2019 | 132.25 | 132.81 | 129.19 | 129.94 | 366,300 | -0.94(-0.72%) |
Mar 18, 2019 | 129.00 | 131.88 | 128.56 | 130.88 | 314,113 | +2.44(+1.90%) |
Mar 15, 2019 | 126.12 | 129.21 | 125.56 | 128.44 | 329,936 | -0.12(-0.10%) |
Mar 14, 2019 | 128.69 | 129.75 | 127.12 | 128.56 | 273,878 | +0.37(+0.29%) |
Mar 13, 2019 | 125.12 | 128.62 | 125.06 | 128.19 | 773,304 | +6.25(+5.13%) |
Mar 12, 2019 | 123.44 | 124.62 | 121.38 | 121.94 | 419,589 | +0.38(+0.31%) |
Mar 11, 2019 | 121.75 | 122.38 | 119.75 | 121.56 | 419,905 | +2.81(+2.37%) |
Mar 08, 2019 | 114.31 | 119.06 | 112.06 | 118.75 | 882,752 | -1.75(-1.45%) |
Mar 07, 2019 | 121.06 | 121.50 | 119.50 | 120.50 | 297,875 | +1.12(+0.94%) |
Mar 06, 2019 | 118.69 | 120.22 | 116.25 | 119.38 | 433,160 | -1.25(-1.04%) |
Mar 05, 2019 | 122.62 | 122.94 | 119.75 | 120.62 | 287,008 | +0.12(+0.10%) |
Mar 04, 2019 | 121.38 | 122.69 | 118.19 | 120.50 | 393,676 | +2.81(+2.39%) |