Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 132.09 | 133.14 | 131.77 | 132.96 | 1,390,463 | +0.26(+0.20%) |
May 30, 2019 | 133.35 | 133.76 | 131.80 | 132.70 | 1,304,069 | -0.16(-0.12%) |
May 29, 2019 | 132.57 | 132.95 | 131.50 | 132.86 | 1,514,597 | -0.46(-0.34%) |
May 28, 2019 | 134.85 | 135.36 | 133.29 | 133.32 | 1,183,921 | -1.56(-1.15%) |
May 24, 2019 | 134.24 | 135.07 | 133.66 | 134.88 | 1,019,145 | +1.00(+0.75%) |
May 23, 2019 | 133.85 | 134.16 | 132.72 | 133.87 | 1,395,147 | -0.87(-0.64%) |
May 22, 2019 | 133.09 | 135.07 | 132.67 | 134.74 | 1,269,513 | +1.65(+1.24%) |
May 21, 2019 | 132.78 | 133.49 | 132.69 | 133.09 | 1,372,160 | +0.42(+0.32%) |
May 20, 2019 | 131.98 | 133.18 | 131.54 | 132.67 | 1,435,187 | +0.69(+0.52%) |
May 17, 2019 | 131.53 | 133.07 | 131.46 | 131.98 | 1,582,713 | -0.57(-0.43%) |
May 16, 2019 | 131.03 | 132.94 | 130.45 | 132.55 | 1,051,762 | +1.78(+1.36%) |
May 15, 2019 | 130.01 | 131.74 | 130.01 | 130.78 | 1,063,269 | -0.19(-0.15%) |
May 14, 2019 | 130.28 | 132.35 | 130.28 | 130.97 | 1,326,781 | +0.48(+0.37%) |
May 13, 2019 | 130.33 | 131.41 | 129.61 | 130.49 | 1,444,272 | -1.26(-0.95%) |
May 10, 2019 | 129.34 | 131.95 | 129.08 | 131.74 | 1,276,431 | +1.89(+1.46%) |
May 09, 2019 | 129.03 | 130.42 | 128.72 | 129.85 | 1,222,160 | -0.12(-0.09%) |
May 08, 2019 | 130.03 | 130.99 | 129.41 | 129.97 | 1,143,865 | -0.01(-0.01%) |
May 07, 2019 | 132.68 | 132.68 | 129.44 | 129.98 | 1,674,882 | -1.86(-1.41%) |
May 06, 2019 | 130.86 | 132.30 | 130.63 | 131.84 | 1,028,821 | -0.20(-0.15%) |
May 03, 2019 | 131.78 | 132.68 | 131.05 | 132.03 | 1,314,881 | +0.66(+0.50%) |
May 02, 2019 | 131.53 | 132.30 | 130.45 | 131.38 | 1,458,563 | +0.09(+0.07%) |
May 01, 2019 | 129.59 | 132.54 | 129.26 | 131.29 | 2,121,088 | -0.88(-0.67%) |
Apr 30, 2019 | 131.13 | 132.21 | 130.35 | 132.17 | 2,225,596 | +1.43(+1.09%) |
Apr 29, 2019 | 130.14 | 131.44 | 129.84 | 130.74 | 1,277,454 | +0.59(+0.45%) |
Apr 26, 2019 | 129.15 | 130.22 | 128.99 | 130.15 | 1,326,745 | +1.16(+0.90%) |
Apr 25, 2019 | 127.43 | 129.26 | 126.78 | 129.00 | 1,444,457 | +1.06(+0.83%) |
Apr 24, 2019 | 126.53 | 128.72 | 126.03 | 127.94 | 2,068,236 | +1.77(+1.41%) |
Apr 23, 2019 | 125.85 | 126.55 | 125.50 | 126.16 | 1,091,113 | +0.51(+0.41%) |
Apr 22, 2019 | 125.64 | 125.75 | 124.85 | 125.65 | 939,258 | -0.56(-0.45%) |
Apr 18, 2019 | 125.44 | 127.86 | 125.44 | 126.22 | 1,430,451 | +0.79(+0.63%) |
Apr 17, 2019 | 126.21 | 127.07 | 125.03 | 125.43 | 1,556,768 | -2.20(-1.73%) |
Apr 16, 2019 | 126.90 | 127.69 | 126.86 | 127.63 | 1,287,989 | +1.14(+0.90%) |
Apr 15, 2019 | 126.60 | 126.92 | 126.21 | 126.49 | 1,269,735 | -0.19(-0.15%) |
Apr 12, 2019 | 126.06 | 126.90 | 125.51 | 126.68 | 1,696,085 | +1.08(+0.86%) |
Apr 11, 2019 | 125.35 | 125.96 | 125.07 | 125.61 | 1,220,482 | +0.53(+0.42%) |
Apr 10, 2019 | 124.34 | 125.21 | 124.20 | 125.08 | 1,102,307 | +0.77(+0.62%) |
Apr 09, 2019 | 124.25 | 124.32 | 123.54 | 124.32 | 1,207,555 | -0.54(-0.43%) |
Apr 08, 2019 | 125.00 | 125.16 | 124.23 | 124.85 | 1,170,931 | -0.39(-0.31%) |
Apr 05, 2019 | 124.71 | 125.44 | 124.38 | 125.24 | 1,528,224 | +0.75(+0.60%) |
Apr 04, 2019 | 125.25 | 125.27 | 123.96 | 124.50 | 2,495,640 | -0.97(-0.78%) |
Apr 03, 2019 | 127.25 | 127.43 | 124.87 | 125.47 | 2,127,913 | -1.88(-1.48%) |
Apr 02, 2019 | 128.77 | 128.86 | 127.18 | 127.36 | 1,507,400 | -1.41(-1.10%) |
Apr 01, 2019 | 127.99 | 128.88 | 127.75 | 128.77 | 1,588,243 | +1.26(+0.99%) |
Mar 29, 2019 | 127.07 | 127.60 | 126.68 | 127.51 | 2,205,384 | +0.91(+0.72%) |
Mar 28, 2019 | 126.44 | 127.02 | 125.43 | 126.60 | 1,456,559 | +0.22(+0.17%) |
Mar 27, 2019 | 125.24 | 127.28 | 125.12 | 126.38 | 1,997,818 | +1.37(+1.10%) |
Mar 26, 2019 | 124.87 | 125.39 | 124.42 | 125.01 | 1,504,982 | +0.60(+0.48%) |
Mar 25, 2019 | 124.53 | 124.96 | 123.88 | 124.41 | 1,274,191 | +0.05(+0.04%) |
Mar 22, 2019 | 123.20 | 125.67 | 122.89 | 124.36 | 1,712,125 | +0.41(+0.33%) |
Mar 21, 2019 | 121.48 | 124.18 | 121.39 | 123.95 | 1,268,781 | +1.98(+1.63%) |
Mar 20, 2019 | 123.10 | 123.66 | 121.94 | 121.97 | 1,602,731 | -0.89(-0.72%) |
Mar 19, 2019 | 123.95 | 124.97 | 122.82 | 122.86 | 1,855,521 | -1.52(-1.22%) |
Mar 18, 2019 | 123.75 | 124.83 | 123.47 | 124.38 | 1,855,012 | +0.93(+0.76%) |
Mar 15, 2019 | 122.26 | 123.96 | 122.26 | 123.44 | 2,548,876 | +0.86(+0.70%) |
Mar 14, 2019 | 122.17 | 123.08 | 121.67 | 122.58 | 1,555,304 | +0.80(+0.65%) |
Mar 13, 2019 | 121.63 | 122.42 | 121.22 | 121.79 | 1,658,177 | +0.38(+0.31%) |
Mar 12, 2019 | 121.17 | 121.96 | 121.04 | 121.41 | 1,246,030 | +0.62(+0.52%) |
Mar 11, 2019 | 120.44 | 121.03 | 120.09 | 120.78 | 1,510,877 | +0.95(+0.79%) |
Mar 08, 2019 | 119.51 | 120.27 | 119.17 | 119.83 | 1,157,576 | -0.29(-0.24%) |
Mar 07, 2019 | 120.21 | 120.56 | 119.50 | 120.12 | 1,375,441 | -0.55(-0.46%) |
Mar 06, 2019 | 120.76 | 121.82 | 120.41 | 120.67 | 1,019,128 | -0.23(-0.19%) |
Mar 05, 2019 | 121.10 | 121.38 | 120.21 | 120.90 | 1,452,007 | -0.03(-0.02%) |
Mar 04, 2019 | 121.64 | 122.07 | 119.92 | 120.93 | 1,437,485 | -0.50(-0.41%) |