Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 130.20 | 130.98 | 129.73 | 130.22 | 3,359 | -1.09(-0.83%) |
May 30, 2019 | 131.92 | 131.92 | 130.90 | 131.31 | 4,628 | -0.71(-0.54%) |
May 29, 2019 | 132.41 | 132.41 | 130.49 | 132.03 | 20,081 | -1.92(-1.43%) |
May 28, 2019 | 135.90 | 136.14 | 133.78 | 133.95 | 4,662 | -1.85(-1.36%) |
May 24, 2019 | 136.81 | 136.81 | 135.62 | 135.80 | 2,601 | +0.24(+0.17%) |
May 23, 2019 | 135.72 | 135.72 | 134.82 | 135.56 | 3,236 | -1.01(-0.74%) |
May 22, 2019 | 136.11 | 136.72 | 135.27 | 136.57 | 4,710 | +0.33(+0.24%) |
May 21, 2019 | 135.95 | 136.41 | 135.75 | 136.25 | 6,236 | +0.63(+0.46%) |
May 20, 2019 | 135.88 | 135.88 | 135.17 | 135.62 | 2,932 | -0.66(-0.48%) |
May 17, 2019 | 135.84 | 137.30 | 135.83 | 136.28 | 6,177 | -0.51(-0.38%) |
May 16, 2019 | 137.03 | 137.79 | 136.62 | 136.79 | 6,352 | +1.30(+0.96%) |
May 15, 2019 | 134.23 | 135.73 | 133.69 | 135.50 | 19,641 | +0.62(+0.46%) |
May 14, 2019 | 135.19 | 135.54 | 134.68 | 134.88 | 9,218 | +0.57(+0.42%) |
May 13, 2019 | 135.24 | 135.70 | 133.79 | 134.31 | 5,137 | -3.38(-2.46%) |
May 10, 2019 | 136.16 | 137.94 | 135.61 | 137.69 | 7,153 | -0.22(-0.16%) |
May 09, 2019 | 136.48 | 138.02 | 136.33 | 137.91 | 3,997 | +0.44(+0.32%) |
May 08, 2019 | 136.19 | 137.80 | 136.19 | 137.47 | 5,321 | +1.22(+0.89%) |
May 07, 2019 | 139.49 | 139.49 | 135.54 | 136.25 | 6,273 | -4.83(-3.42%) |
May 06, 2019 | 138.19 | 141.33 | 138.19 | 141.08 | 5,825 | +0.81(+0.57%) |
May 03, 2019 | 139.09 | 140.28 | 139.08 | 140.28 | 5,310 | +1.73(+1.25%) |
May 02, 2019 | 137.76 | 138.54 | 137.17 | 138.54 | 7,151 | +0.53(+0.38%) |
May 01, 2019 | 136.99 | 138.97 | 136.92 | 138.01 | 11,326 | +0.17(+0.12%) |
Apr 30, 2019 | 137.79 | 137.97 | 136.97 | 137.84 | 9,626 | -0.08(-0.06%) |
Apr 29, 2019 | 137.77 | 138.40 | 137.76 | 137.92 | 11,650 | +0.16(+0.11%) |
Apr 26, 2019 | 136.44 | 137.80 | 136.44 | 137.76 | 3,359 | +1.11(+0.81%) |
Apr 25, 2019 | 135.46 | 136.65 | 134.91 | 136.65 | 6,304 | +1.00(+0.74%) |
Apr 24, 2019 | 136.33 | 136.33 | 135.30 | 135.65 | 6,346 | -0.44(-0.33%) |
Apr 23, 2019 | 133.94 | 136.46 | 133.94 | 136.10 | 7,116 | +2.06(+1.54%) |
Apr 22, 2019 | 133.53 | 134.71 | 133.27 | 134.04 | 11,501 | -0.17(-0.13%) |
Apr 18, 2019 | 134.72 | 135.11 | 132.05 | 134.21 | 26,769 | -0.56(-0.42%) |
Apr 17, 2019 | 138.14 | 138.14 | 133.89 | 134.77 | 10,425 | -2.89(-2.10%) |
Apr 16, 2019 | 139.59 | 140.08 | 137.59 | 137.66 | 32,630 | -1.34(-0.96%) |
Apr 15, 2019 | 138.50 | 138.99 | 138.35 | 138.99 | 6,709 | +0.57(+0.41%) |
Apr 12, 2019 | 139.66 | 139.66 | 138.17 | 138.42 | 12,355 | -0.97(-0.70%) |
Apr 11, 2019 | 140.90 | 141.48 | 138.97 | 139.39 | 24,160 | -1.23(-0.87%) |
Apr 10, 2019 | 140.96 | 141.09 | 140.57 | 140.62 | 3,250 | -0.07(-0.05%) |
Apr 09, 2019 | 141.67 | 141.67 | 140.67 | 140.69 | 3,192 | -2.00(-1.40%) |
Apr 08, 2019 | 142.69 | 142.76 | 142.39 | 142.69 | 4,768 | +0.12(+0.09%) |
Apr 05, 2019 | 142.46 | 143.15 | 142.46 | 142.57 | 4,660 | +0.81(+0.57%) |
Apr 04, 2019 | 141.63 | 141.94 | 141.02 | 141.76 | 8,630 | +0.01(+0.00%) |
Apr 03, 2019 | 142.28 | 142.36 | 141.22 | 141.75 | 11,999 | -0.18(-0.13%) |
Apr 02, 2019 | 142.40 | 142.50 | 141.94 | 141.94 | 10,547 | -0.43(-0.30%) |
Apr 01, 2019 | 143.12 | 143.12 | 142.37 | 142.37 | 3,911 | +0.30(+0.21%) |
Mar 29, 2019 | 141.22 | 142.09 | 141.22 | 142.07 | 8,778 | +0.85(+0.60%) |
Mar 28, 2019 | 141.13 | 141.52 | 140.58 | 141.22 | 26,118 | +0.64(+0.46%) |
Mar 27, 2019 | 141.44 | 141.96 | 139.91 | 140.58 | 15,010 | -0.75(-0.53%) |
Mar 26, 2019 | 141.00 | 142.22 | 141.00 | 141.34 | 6,682 | +1.25(+0.90%) |
Mar 25, 2019 | 140.48 | 140.71 | 139.72 | 140.08 | 10,547 | -0.61(-0.43%) |
Mar 22, 2019 | 142.45 | 142.45 | 140.69 | 140.69 | 9,754 | -2.53(-1.77%) |
Mar 21, 2019 | 141.59 | 143.84 | 141.59 | 143.22 | 6,433 | +0.99(+0.69%) |
Mar 20, 2019 | 142.48 | 143.08 | 141.52 | 142.24 | 7,055 | -0.55(-0.38%) |
Mar 19, 2019 | 141.75 | 143.15 | 141.75 | 142.78 | 15,016 | +1.27(+0.90%) |
Mar 18, 2019 | 141.53 | 141.98 | 141.13 | 141.52 | 12,643 | +0.74(+0.52%) |
Mar 15, 2019 | 140.75 | 141.06 | 139.98 | 140.78 | 15,880 | +0.20(+0.14%) |
Mar 14, 2019 | 141.47 | 141.55 | 140.52 | 140.58 | 12,185 | -1.13(-0.79%) |
Mar 13, 2019 | 141.14 | 142.05 | 140.94 | 141.71 | 12,441 | +1.15(+0.82%) |
Mar 12, 2019 | 140.12 | 141.32 | 140.12 | 140.56 | 2,940 | +0.94(+0.68%) |
Mar 11, 2019 | 138.62 | 139.70 | 138.40 | 139.62 | 4,624 | +0.99(+0.72%) |
Mar 08, 2019 | 138.41 | 138.62 | 137.26 | 138.62 | 2,936 | -0.57(-0.41%) |
Mar 07, 2019 | 139.87 | 139.87 | 138.53 | 139.19 | 5,187 | -0.67(-0.48%) |
Mar 06, 2019 | 143.38 | 143.42 | 139.65 | 139.86 | 8,914 | -3.56(-2.49%) |
Mar 05, 2019 | 143.66 | 144.26 | 143.15 | 143.42 | 3,443 | -0.24(-0.17%) |
Mar 04, 2019 | 145.21 | 145.78 | 142.33 | 143.66 | 6,086 | -0.94(-0.65%) |