Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 129.43 | 130.49 | 128.85 | 129.81 | 1,576,010 | -0.14(-0.11%) |
May 30, 2019 | 129.74 | 130.44 | 128.84 | 129.95 | 1,198,379 | +0.59(+0.46%) |
May 29, 2019 | 129.98 | 130.16 | 128.13 | 129.37 | 1,665,196 | -1.08(-0.83%) |
May 28, 2019 | 131.98 | 132.69 | 130.42 | 130.44 | 1,394,914 | -1.48(-1.12%) |
May 24, 2019 | 131.43 | 132.07 | 130.86 | 131.93 | 1,018,900 | +0.89(+0.68%) |
May 23, 2019 | 131.37 | 131.50 | 129.73 | 131.03 | 1,984,503 | -0.91(-0.69%) |
May 22, 2019 | 131.51 | 132.21 | 131.03 | 131.94 | 1,238,198 | +0.44(+0.33%) |
May 21, 2019 | 132.30 | 132.73 | 131.03 | 131.51 | 1,559,535 | -0.62(-0.47%) |
May 20, 2019 | 131.53 | 132.74 | 131.30 | 132.13 | 1,615,428 | +0.61(+0.46%) |
May 17, 2019 | 130.17 | 132.44 | 130.09 | 131.52 | 1,930,259 | +0.07(+0.05%) |
May 16, 2019 | 130.53 | 132.22 | 130.53 | 131.45 | 1,891,200 | +0.79(+0.61%) |
May 15, 2019 | 129.36 | 130.99 | 129.06 | 130.66 | 1,604,801 | +0.72(+0.56%) |
May 14, 2019 | 127.58 | 130.53 | 127.58 | 129.94 | 1,990,599 | +2.05(+1.60%) |
May 13, 2019 | 126.97 | 128.22 | 126.58 | 127.89 | 1,807,434 | -0.49(-0.38%) |
May 10, 2019 | 125.88 | 128.42 | 125.53 | 128.38 | 1,091,230 | +1.90(+1.50%) |
May 09, 2019 | 125.59 | 126.75 | 124.81 | 126.48 | 1,040,776 | +0.27(+0.21%) |
May 08, 2019 | 126.18 | 127.28 | 126.00 | 126.21 | 1,134,031 | -0.16(-0.13%) |
May 07, 2019 | 127.37 | 128.22 | 125.91 | 126.37 | 1,335,567 | -1.53(-1.20%) |
May 06, 2019 | 126.64 | 128.26 | 126.07 | 127.90 | 1,087,458 | +0.07(+0.06%) |
May 03, 2019 | 127.39 | 128.61 | 126.88 | 127.83 | 1,243,740 | +0.58(+0.46%) |
May 02, 2019 | 127.88 | 128.41 | 126.71 | 127.25 | 1,178,408 | -0.34(-0.27%) |
May 01, 2019 | 128.07 | 128.57 | 127.49 | 127.59 | 1,400,912 | -0.60(-0.47%) |
Apr 30, 2019 | 126.48 | 128.29 | 126.28 | 128.19 | 1,747,802 | +2.04(+1.62%) |
Apr 29, 2019 | 125.29 | 126.57 | 125.21 | 126.15 | 1,103,221 | +1.09(+0.87%) |
Apr 26, 2019 | 124.18 | 125.23 | 124.18 | 125.06 | 871,100 | +0.94(+0.75%) |
Apr 25, 2019 | 123.27 | 124.44 | 122.38 | 124.12 | 1,266,065 | +0.01(+0.01%) |
Apr 24, 2019 | 123.67 | 124.55 | 122.65 | 124.11 | 1,302,125 | +1.04(+0.85%) |
Apr 23, 2019 | 122.17 | 123.21 | 122.00 | 123.07 | 1,558,597 | +1.25(+1.03%) |
Apr 22, 2019 | 123.40 | 123.65 | 121.80 | 121.82 | 1,406,226 | -2.07(-1.67%) |
Apr 18, 2019 | 123.73 | 126.20 | 123.06 | 123.89 | 2,466,175 | +2.73(+2.25%) |
Apr 17, 2019 | 123.31 | 123.31 | 121.10 | 121.16 | 1,608,660 | -2.20(-1.79%) |
Apr 16, 2019 | 122.51 | 123.58 | 122.28 | 123.36 | 1,164,589 | +1.38(+1.13%) |
Apr 15, 2019 | 122.89 | 122.97 | 121.81 | 121.98 | 873,725 | -0.83(-0.68%) |
Apr 12, 2019 | 122.15 | 122.93 | 121.92 | 122.81 | 1,231,517 | +1.28(+1.06%) |
Apr 11, 2019 | 121.04 | 121.66 | 120.47 | 121.53 | 1,071,968 | +0.73(+0.61%) |
Apr 10, 2019 | 120.77 | 121.08 | 120.03 | 120.80 | 1,402,416 | +0.24(+0.20%) |
Apr 09, 2019 | 120.82 | 120.82 | 119.82 | 120.56 | 1,544,905 | -0.61(-0.51%) |
Apr 08, 2019 | 122.00 | 122.00 | 120.80 | 121.17 | 1,128,427 | -0.46(-0.38%) |
Apr 05, 2019 | 121.75 | 122.25 | 121.38 | 121.63 | 1,222,770 | -0.11(-0.09%) |
Apr 04, 2019 | 122.08 | 122.16 | 121.26 | 121.74 | 1,250,620 | -0.07(-0.06%) |
Apr 03, 2019 | 122.62 | 122.62 | 120.85 | 121.81 | 1,258,204 | -0.19(-0.15%) |
Apr 02, 2019 | 123.40 | 123.40 | 121.80 | 122.00 | 1,177,687 | -1.08(-0.88%) |
Apr 01, 2019 | 122.67 | 123.60 | 122.50 | 123.08 | 1,735,225 | +0.77(+0.63%) |
Mar 29, 2019 | 122.81 | 123.18 | 121.86 | 122.31 | 1,489,550 | +0.23(+0.19%) |
Mar 28, 2019 | 121.91 | 122.33 | 120.79 | 122.08 | 821,319 | +0.49(+0.40%) |
Mar 27, 2019 | 120.50 | 122.12 | 120.37 | 121.59 | 1,344,269 | +1.22(+1.01%) |
Mar 26, 2019 | 120.92 | 121.22 | 119.44 | 120.37 | 1,683,349 | +0.03(+0.02%) |
Mar 25, 2019 | 120.48 | 121.05 | 119.82 | 120.34 | 1,282,277 | +0.04(+0.04%) |
Mar 22, 2019 | 119.42 | 121.50 | 119.30 | 120.30 | 2,638,309 | +0.47(+0.39%) |
Mar 21, 2019 | 116.53 | 119.89 | 116.15 | 119.82 | 1,712,888 | +2.71(+2.31%) |
Mar 20, 2019 | 118.69 | 118.69 | 117.04 | 117.11 | 1,502,122 | -1.43(-1.20%) |
Mar 19, 2019 | 120.88 | 121.35 | 118.26 | 118.54 | 1,879,273 | -1.79(-1.49%) |
Mar 18, 2019 | 120.07 | 120.53 | 119.76 | 120.33 | 1,423,657 | +0.68(+0.57%) |
Mar 15, 2019 | 119.03 | 120.13 | 118.54 | 119.65 | 2,369,622 | +1.00(+0.84%) |
Mar 14, 2019 | 118.75 | 119.06 | 118.28 | 118.66 | 1,161,331 | +0.05(+0.05%) |
Mar 13, 2019 | 118.58 | 119.38 | 118.39 | 118.60 | 1,333,964 | +0.25(+0.21%) |
Mar 12, 2019 | 117.90 | 118.50 | 117.46 | 118.35 | 1,084,776 | +0.76(+0.64%) |
Mar 11, 2019 | 117.83 | 118.08 | 117.23 | 117.59 | 1,450,330 | +0.76(+0.65%) |
Mar 08, 2019 | 116.20 | 116.92 | 115.93 | 116.84 | 1,293,755 | +0.27(+0.23%) |
Mar 07, 2019 | 116.77 | 116.89 | 115.82 | 116.57 | 1,287,119 | -0.27(-0.24%) |
Mar 06, 2019 | 117.65 | 118.23 | 116.75 | 116.84 | 1,011,506 | -0.79(-0.67%) |
Mar 05, 2019 | 117.39 | 117.75 | 116.38 | 117.63 | 1,493,729 | +0.48(+0.41%) |
Mar 04, 2019 | 118.12 | 118.49 | 116.06 | 117.15 | 1,024,129 | -0.78(-0.66%) |