Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 133.84 | 134.81 | 133.84 | 133.99 | 10,394 | -1.01(-0.75%) |
May 30, 2019 | 134.80 | 136.12 | 134.80 | 135.00 | 8,372 | +0.41(+0.30%) |
May 29, 2019 | 134.07 | 135.47 | 134.05 | 134.59 | 10,177 | +0.23(+0.17%) |
May 28, 2019 | 134.81 | 136.24 | 133.80 | 134.36 | 26,518 | +1.08(+0.81%) |
May 24, 2019 | 133.00 | 134.69 | 133.00 | 133.28 | 3,818 | +0.28(+0.21%) |
May 23, 2019 | 133.40 | 133.40 | 132.17 | 133.00 | 5,668 | -1.65(-1.23%) |
May 22, 2019 | 133.66 | 134.71 | 133.45 | 134.65 | 7,224 | +1.51(+1.13%) |
May 21, 2019 | 132.13 | 133.14 | 132.13 | 133.14 | 5,029 | +2.06(+1.57%) |
May 20, 2019 | 129.98 | 131.84 | 129.98 | 131.07 | 3,963 | +0.97(+0.75%) |
May 17, 2019 | 129.79 | 131.98 | 129.79 | 130.10 | 11,667 | -0.94(-0.72%) |
May 16, 2019 | 131.29 | 131.29 | 130.29 | 131.04 | 6,316 | -0.75(-0.57%) |
May 15, 2019 | 130.86 | 131.85 | 130.86 | 131.80 | 8,250 | +1.32(+1.01%) |
May 14, 2019 | 129.40 | 131.73 | 129.35 | 130.48 | 4,074 | +1.36(+1.05%) |
May 13, 2019 | 129.72 | 130.57 | 128.74 | 129.12 | 8,199 | -2.24(-1.71%) |
May 10, 2019 | 129.06 | 131.37 | 128.89 | 131.37 | 5,303 | +2.41(+1.87%) |
May 09, 2019 | 129.36 | 129.40 | 128.22 | 128.95 | 4,054 | -0.75(-0.58%) |
May 08, 2019 | 128.19 | 129.76 | 128.19 | 129.71 | 4,519 | +0.76(+0.59%) |
May 07, 2019 | 129.16 | 129.54 | 128.12 | 128.94 | 5,541 | -0.80(-0.62%) |
May 06, 2019 | 128.86 | 130.66 | 128.81 | 129.74 | 8,630 | -2.04(-1.55%) |
May 03, 2019 | 130.85 | 131.80 | 130.66 | 131.78 | 5,515 | +1.26(+0.97%) |
May 02, 2019 | 130.23 | 130.52 | 129.71 | 130.52 | 7,178 | -1.82(-1.38%) |
May 01, 2019 | 132.03 | 133.03 | 131.55 | 132.34 | 9,204 | +0.62(+0.47%) |
Apr 30, 2019 | 131.92 | 131.92 | 130.70 | 131.71 | 7,407 | +0.54(+0.41%) |
Apr 29, 2019 | 131.56 | 131.75 | 130.07 | 131.18 | 20,276 | +1.61(+1.24%) |
Apr 26, 2019 | 130.10 | 130.32 | 129.17 | 129.56 | 4,773 | -0.35(-0.27%) |
Apr 25, 2019 | 130.32 | 130.32 | 128.50 | 129.91 | 7,991 | -0.54(-0.41%) |
Apr 24, 2019 | 131.80 | 131.97 | 129.71 | 130.45 | 10,321 | -0.27(-0.21%) |
Apr 23, 2019 | 130.74 | 131.61 | 130.22 | 130.72 | 6,981 | +0.26(+0.20%) |
Apr 22, 2019 | 129.93 | 130.46 | 127.06 | 130.46 | 11,180 | -0.86(-0.65%) |
Apr 18, 2019 | 130.76 | 131.90 | 130.25 | 131.32 | 17,183 | -3.31(-2.46%) |
Apr 17, 2019 | 133.96 | 135.22 | 133.36 | 134.63 | 24,553 | -3.02(-2.19%) |
Apr 16, 2019 | 138.12 | 138.12 | 135.52 | 137.64 | 46,505 | -0.07(-0.05%) |
Apr 15, 2019 | 137.05 | 137.72 | 136.49 | 137.72 | 20,086 | +2.64(+1.95%) |
Apr 12, 2019 | 133.50 | 135.08 | 133.50 | 135.08 | 7,955 | +1.11(+0.83%) |
Apr 11, 2019 | 134.44 | 134.92 | 133.63 | 133.97 | 18,598 | -0.24(-0.18%) |
Apr 10, 2019 | 133.12 | 134.61 | 133.12 | 134.20 | 33,667 | +6.09(+4.75%) |
Apr 09, 2019 | 128.21 | 128.22 | 127.40 | 128.11 | 10,620 | -0.48(-0.37%) |
Apr 08, 2019 | 128.75 | 128.86 | 127.95 | 128.59 | 10,975 | -0.28(-0.22%) |
Apr 05, 2019 | 126.20 | 129.12 | 126.20 | 128.88 | 33,836 | +2.94(+2.34%) |
Apr 04, 2019 | 125.97 | 126.09 | 125.45 | 125.94 | 5,595 | -0.41(-0.33%) |
Apr 03, 2019 | 127.26 | 127.58 | 126.24 | 126.35 | 9,513 | -0.62(-0.49%) |
Apr 02, 2019 | 126.38 | 128.14 | 126.38 | 126.97 | 14,258 | +2.61(+2.10%) |
Apr 01, 2019 | 123.74 | 124.46 | 123.74 | 124.36 | 9,873 | +2.74(+2.26%) |
Mar 29, 2019 | 122.64 | 122.64 | 121.37 | 121.62 | 5,197 | -0.60(-0.49%) |
Mar 28, 2019 | 121.83 | 122.22 | 121.31 | 122.22 | 9,688 | +0.67(+0.55%) |
Mar 27, 2019 | 120.05 | 121.81 | 119.53 | 121.55 | 10,718 | +1.47(+1.22%) |
Mar 26, 2019 | 119.19 | 120.72 | 119.11 | 120.09 | 11,620 | +2.16(+1.83%) |
Mar 25, 2019 | 118.49 | 119.13 | 117.69 | 117.93 | 16,565 | -2.90(-2.40%) |
Mar 22, 2019 | 122.92 | 123.22 | 120.13 | 120.83 | 10,430 | -1.88(-1.53%) |
Mar 21, 2019 | 122.18 | 122.99 | 121.96 | 122.71 | 6,936 | +0.43(+0.35%) |
Mar 20, 2019 | 122.72 | 122.72 | 120.88 | 122.28 | 7,866 | -0.22(-0.18%) |
Mar 19, 2019 | 121.09 | 122.50 | 121.06 | 122.50 | 13,877 | -0.18(-0.15%) |
Mar 18, 2019 | 122.00 | 122.68 | 121.79 | 122.68 | 8,167 | +0.70(+0.57%) |
Mar 15, 2019 | 121.78 | 122.39 | 121.20 | 121.98 | 8,195 | -0.08(-0.07%) |
Mar 14, 2019 | 121.98 | 122.29 | 120.72 | 122.07 | 10,985 | -0.56(-0.46%) |
Mar 13, 2019 | 124.21 | 124.21 | 122.50 | 122.63 | 10,593 | -0.59(-0.48%) |
Mar 12, 2019 | 124.17 | 124.17 | 123.05 | 123.22 | 11,164 | -2.07(-1.65%) |
Mar 11, 2019 | 124.13 | 125.29 | 123.88 | 125.29 | 6,274 | +0.67(+0.54%) |
Mar 08, 2019 | 123.20 | 124.62 | 123.20 | 124.62 | 5,321 | -0.06(-0.05%) |
Mar 07, 2019 | 125.70 | 125.70 | 124.09 | 124.68 | 9,519 | +0.30(+0.24%) |
Mar 06, 2019 | 124.27 | 125.26 | 124.27 | 124.38 | 7,564 | +0.22(+0.18%) |
Mar 05, 2019 | 125.72 | 125.72 | 124.04 | 124.16 | 17,500 | -0.53(-0.42%) |
Mar 04, 2019 | 125.72 | 125.85 | 123.74 | 124.68 | 13,525 | +1.00(+0.81%) |