Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 124.14 | 125.08 | 121.63 | 124.05 | 2,330,901 | -1.08(-0.87%) |
May 30, 2019 | 125.80 | 126.74 | 124.45 | 125.13 | 1,634,230 | -0.49(-0.39%) |
May 29, 2019 | 125.72 | 126.77 | 124.64 | 125.62 | 1,916,033 | -0.87(-0.69%) |
May 28, 2019 | 130.32 | 130.32 | 126.42 | 126.49 | 3,579,269 | -2.96(-2.29%) |
May 24, 2019 | 130.53 | 131.26 | 129.22 | 129.45 | 1,149,128 | -0.51(-0.39%) |
May 23, 2019 | 131.45 | 131.58 | 129.22 | 129.95 | 2,174,799 | -3.26(-2.45%) |
May 22, 2019 | 134.00 | 134.80 | 133.20 | 133.21 | 981,581 | -1.11(-0.83%) |
May 21, 2019 | 133.81 | 134.58 | 132.91 | 134.32 | 1,001,527 | +1.59(+1.20%) |
May 20, 2019 | 132.96 | 133.50 | 132.15 | 132.73 | 1,142,116 | -1.05(-0.78%) |
May 17, 2019 | 133.90 | 135.65 | 133.03 | 133.78 | 1,388,004 | -1.66(-1.23%) |
May 16, 2019 | 135.11 | 136.50 | 134.30 | 135.44 | 1,146,321 | +1.36(+1.01%) |
May 15, 2019 | 131.11 | 134.92 | 130.25 | 134.08 | 2,246,843 | +1.77(+1.34%) |
May 14, 2019 | 132.00 | 133.35 | 131.55 | 132.32 | 1,440,207 | +1.12(+0.85%) |
May 13, 2019 | 132.32 | 133.28 | 130.84 | 131.20 | 2,115,273 | -4.50(-3.32%) |
May 10, 2019 | 134.27 | 136.30 | 131.97 | 135.70 | 1,168,828 | +1.07(+0.79%) |
May 09, 2019 | 132.33 | 134.80 | 131.62 | 134.63 | 1,600,530 | +0.38(+0.28%) |
May 08, 2019 | 134.63 | 135.53 | 133.99 | 134.25 | 1,136,535 | -0.45(-0.34%) |
May 07, 2019 | 138.29 | 139.75 | 133.81 | 134.71 | 1,870,112 | -3.28(-2.38%) |
May 06, 2019 | 136.93 | 138.48 | 136.49 | 137.98 | 918,552 | -1.85(-1.32%) |
May 03, 2019 | 138.24 | 140.01 | 138.04 | 139.83 | 753,890 | +2.50(+1.82%) |
May 02, 2019 | 136.73 | 137.54 | 135.49 | 137.34 | 1,145,636 | +0.22(+0.16%) |
May 01, 2019 | 138.74 | 139.05 | 135.21 | 137.11 | 1,601,433 | -1.14(-0.82%) |
Apr 30, 2019 | 137.93 | 138.50 | 136.86 | 138.25 | 1,897,274 | +0.55(+0.40%) |
Apr 29, 2019 | 137.05 | 138.34 | 136.62 | 137.70 | 1,241,957 | +1.26(+0.92%) |
Apr 26, 2019 | 135.64 | 136.48 | 134.49 | 136.44 | 1,742,829 | +2.11(+1.57%) |
Apr 25, 2019 | 135.08 | 135.96 | 130.98 | 134.32 | 2,875,018 | -4.97(-3.57%) |
Apr 24, 2019 | 140.44 | 140.57 | 139.17 | 139.30 | 1,903,065 | -1.00(-0.71%) |
Apr 23, 2019 | 139.70 | 140.30 | 138.82 | 140.29 | 1,178,034 | +0.66(+0.47%) |
Apr 22, 2019 | 140.41 | 140.51 | 138.95 | 139.64 | 1,446,135 | -1.01(-0.72%) |
Apr 18, 2019 | 139.10 | 140.97 | 138.50 | 140.65 | 1,348,829 | +1.94(+1.40%) |
Apr 17, 2019 | 140.42 | 140.97 | 138.68 | 138.71 | 1,124,048 | -1.42(-1.01%) |
Apr 16, 2019 | 138.62 | 140.18 | 138.60 | 140.13 | 936,819 | +1.89(+1.37%) |
Apr 15, 2019 | 139.16 | 139.38 | 137.55 | 138.24 | 945,486 | -0.69(-0.50%) |
Apr 12, 2019 | 138.08 | 139.05 | 137.41 | 138.93 | 908,563 | +1.84(+1.34%) |
Apr 11, 2019 | 135.19 | 137.15 | 134.65 | 137.09 | 1,153,635 | +2.34(+1.74%) |
Apr 10, 2019 | 134.61 | 135.15 | 133.44 | 134.75 | 889,396 | +0.62(+0.46%) |
Apr 09, 2019 | 135.71 | 135.71 | 133.84 | 134.13 | 1,034,321 | -2.59(-1.90%) |
Apr 08, 2019 | 134.70 | 136.81 | 134.37 | 136.72 | 1,319,699 | +1.52(+1.12%) |
Apr 05, 2019 | 135.03 | 135.86 | 134.88 | 135.20 | 1,118,170 | +0.39(+0.29%) |
Apr 04, 2019 | 133.68 | 134.89 | 133.34 | 134.81 | 866,652 | +1.46(+1.09%) |
Apr 03, 2019 | 132.93 | 134.16 | 132.37 | 133.35 | 1,322,422 | +1.22(+0.93%) |
Apr 02, 2019 | 132.12 | 132.47 | 130.74 | 132.13 | 1,232,142 | +0.36(+0.27%) |
Apr 01, 2019 | 128.37 | 132.09 | 128.37 | 131.77 | 1,394,613 | +4.27(+3.35%) |
Mar 29, 2019 | 127.67 | 128.26 | 126.93 | 127.50 | 1,456,785 | +0.60(+0.48%) |
Mar 28, 2019 | 126.34 | 127.78 | 126.20 | 126.90 | 736,092 | +1.08(+0.86%) |
Mar 27, 2019 | 126.35 | 126.99 | 125.22 | 125.81 | 1,157,499 | -0.55(-0.43%) |
Mar 26, 2019 | 126.36 | 126.84 | 125.76 | 126.36 | 886,743 | +1.07(+0.85%) |
Mar 25, 2019 | 124.91 | 125.93 | 124.57 | 125.29 | 1,111,013 | +0.34(+0.28%) |
Mar 22, 2019 | 128.77 | 128.79 | 124.82 | 124.95 | 1,779,962 | -4.25(-3.29%) |
Mar 21, 2019 | 127.94 | 129.56 | 127.94 | 129.20 | 1,490,719 | +0.72(+0.56%) |
Mar 20, 2019 | 128.52 | 129.06 | 126.52 | 128.49 | 2,014,180 | -0.29(-0.23%) |
Mar 19, 2019 | 128.80 | 129.63 | 128.14 | 128.78 | 1,813,143 | +0.54(+0.42%) |
Mar 18, 2019 | 126.64 | 128.30 | 126.41 | 128.24 | 1,437,464 | +1.94(+1.54%) |
Mar 15, 2019 | 128.13 | 129.02 | 126.14 | 126.30 | 5,129,139 | -1.52(-1.19%) |
Mar 14, 2019 | 127.75 | 128.55 | 126.74 | 127.82 | 1,937,568 | -0.29(-0.23%) |
Mar 13, 2019 | 127.67 | 128.74 | 127.13 | 128.11 | 1,665,776 | +1.10(+0.87%) |
Mar 12, 2019 | 126.85 | 127.42 | 126.41 | 127.00 | 1,548,168 | +0.31(+0.24%) |
Mar 11, 2019 | 123.94 | 126.72 | 123.86 | 126.70 | 1,216,643 | +2.63(+2.12%) |
Mar 08, 2019 | 123.22 | 124.29 | 122.71 | 124.07 | 1,690,062 | -0.09(-0.07%) |
Mar 07, 2019 | 125.49 | 125.51 | 123.40 | 124.16 | 2,110,730 | -1.59(-1.26%) |
Mar 06, 2019 | 126.96 | 127.05 | 125.72 | 125.74 | 1,271,074 | -0.98(-0.77%) |
Mar 05, 2019 | 127.20 | 127.65 | 126.38 | 126.72 | 1,281,827 | -0.60(-0.47%) |
Mar 04, 2019 | 128.32 | 128.75 | 126.25 | 127.32 | 1,470,549 | -0.06(-0.05%) |