Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 130.16 | 131.09 | 130.05 | 130.91 | 932,200 | +0.52(+0.40%) |
May 30, 2019 | 130.49 | 131.33 | 130.25 | 130.39 | 303,224 | -0.11(-0.08%) |
May 29, 2019 | 130.24 | 130.74 | 130.16 | 130.50 | 583,453 | +0.04(+0.03%) |
May 28, 2019 | 130.30 | 130.69 | 129.96 | 130.46 | 369,942 | +0.20(+0.15%) |
May 24, 2019 | 130.55 | 130.79 | 129.75 | 130.26 | 680,300 | -0.08(-0.06%) |
May 23, 2019 | 130.39 | 130.54 | 130.25 | 130.34 | 446,748 | -0.02(-0.02%) |
May 22, 2019 | 130.59 | 131.01 | 130.36 | 130.36 | 602,799 | -0.38(-0.29%) |
May 21, 2019 | 131.03 | 131.25 | 130.70 | 130.74 | 842,565 | +0.09(+0.07%) |
May 20, 2019 | 130.59 | 130.79 | 130.40 | 130.65 | 757,429 | -0.02(-0.02%) |
May 17, 2019 | 130.34 | 131.34 | 130.34 | 130.67 | 729,300 | +0.05(+0.04%) |
May 16, 2019 | 131.15 | 131.41 | 130.53 | 130.62 | 725,860 | -0.31(-0.24%) |
May 15, 2019 | 131.05 | 131.57 | 130.90 | 130.93 | 615,576 | -0.10(-0.08%) |
May 14, 2019 | 131.30 | 131.69 | 131.03 | 131.03 | 949,893 | -0.23(-0.18%) |
May 13, 2019 | 131.41 | 131.62 | 130.75 | 131.26 | 1,174,347 | -0.91(-0.69%) |
May 10, 2019 | 132.22 | 132.38 | 131.66 | 132.17 | 374,400 | -0.10(-0.08%) |
May 09, 2019 | 132.53 | 132.68 | 132.06 | 132.27 | 516,602 | -0.25(-0.19%) |
May 08, 2019 | 132.72 | 133.10 | 132.50 | 132.52 | 300,004 | -0.43(-0.32%) |
May 07, 2019 | 132.70 | 133.18 | 132.52 | 132.95 | 995,651 | +0.21(+0.16%) |
May 06, 2019 | 132.85 | 133.24 | 132.62 | 132.74 | 652,986 | -0.42(-0.32%) |
May 03, 2019 | 133.10 | 133.28 | 132.52 | 133.16 | 788,500 | +0.16(+0.12%) |
May 02, 2019 | 132.79 | 133.29 | 132.60 | 133.00 | 433,548 | +0.12(+0.09%) |
May 01, 2019 | 132.57 | 133.10 | 132.54 | 132.88 | 499,724 | +0.44(+0.33%) |
Apr 30, 2019 | 132.25 | 132.70 | 132.12 | 132.44 | 530,378 | +0.21(+0.16%) |
Apr 29, 2019 | 132.45 | 132.62 | 132.17 | 132.23 | 481,210 | -0.25(-0.19%) |
Apr 26, 2019 | 133.08 | 133.22 | 132.48 | 132.48 | 990,800 | -0.74(-0.56%) |
Apr 25, 2019 | 133.55 | 133.55 | 132.88 | 133.22 | 891,710 | -0.09(-0.07%) |
Apr 24, 2019 | 133.55 | 133.82 | 133.20 | 133.31 | 612,626 | -0.24(-0.18%) |
Apr 23, 2019 | 133.17 | 133.59 | 133.05 | 133.55 | 854,814 | +0.33(+0.25%) |
Apr 22, 2019 | 133.00 | 133.50 | 133.00 | 133.22 | 768,305 | +0.22(+0.17%) |
Apr 18, 2019 | 133.59 | 133.82 | 132.91 | 133.00 | 1,318,100 | +0.07(+0.05%) |
Apr 17, 2019 | 133.42 | 133.54 | 132.82 | 132.93 | 487,070 | -0.33(-0.25%) |
Apr 16, 2019 | 133.40 | 133.79 | 133.06 | 133.26 | 875,884 | +0.18(+0.14%) |
Apr 15, 2019 | 133.11 | 133.47 | 133.00 | 133.08 | 741,620 | +0.08(+0.06%) |
Apr 12, 2019 | 133.31 | 133.63 | 132.98 | 133.00 | 1,247,800 | -0.45(-0.34%) |
Apr 11, 2019 | 133.50 | 133.75 | 132.95 | 133.45 | 1,034,414 | +0.19(+0.14%) |
Apr 10, 2019 | 133.73 | 133.90 | 133.19 | 133.26 | 1,292,526 | -0.34(-0.25%) |
Apr 09, 2019 | 133.35 | 133.79 | 133.24 | 133.60 | 1,139,390 | +0.25(+0.19%) |
Apr 08, 2019 | 133.10 | 133.60 | 133.06 | 133.35 | 774,538 | +0.33(+0.25%) |
Apr 05, 2019 | 133.20 | 133.57 | 132.92 | 133.02 | 1,469,100 | +0.19(+0.14%) |
Apr 04, 2019 | 132.00 | 133.37 | 131.95 | 132.83 | 2,643,076 | +0.83(+0.63%) |
Apr 03, 2019 | 132.27 | 132.27 | 131.55 | 132.00 | 4,876,473 | +0.20(+0.15%) |
Apr 02, 2019 | 132.15 | 132.23 | 131.70 | 131.80 | 2,725,840 | -0.20(-0.15%) |
Apr 01, 2019 | 132.15 | 132.68 | 131.71 | 132.00 | 2,673,815 | +0.17(+0.13%) |
Mar 29, 2019 | 131.51 | 132.01 | 131.48 | 131.83 | 3,862,400 | +0.35(+0.27%) |
Mar 28, 2019 | 131.00 | 132.00 | 130.76 | 131.48 | 7,804,795 | -14.53(-9.95%) |
Mar 27, 2019 | 142.38 | 146.68 | 141.62 | 146.01 | 860,685 | +3.62(+2.54%) |
Mar 26, 2019 | 141.97 | 144.27 | 141.94 | 142.39 | 398,337 | +1.36(+0.96%) |
Mar 25, 2019 | 143.23 | 143.58 | 140.70 | 141.03 | 553,771 | -2.33(-1.63%) |
Mar 22, 2019 | 143.13 | 144.62 | 142.81 | 143.36 | 468,200 | -1.14(-0.79%) |
Mar 21, 2019 | 140.93 | 145.03 | 140.93 | 144.50 | 342,159 | +3.19(+2.26%) |
Mar 20, 2019 | 141.52 | 142.64 | 140.85 | 141.31 | 218,682 | +0.14(+0.10%) |
Mar 19, 2019 | 142.48 | 143.21 | 140.73 | 141.17 | 270,382 | -0.51(-0.36%) |
Mar 18, 2019 | 140.43 | 142.37 | 140.11 | 141.68 | 231,681 | +1.23(+0.88%) |
Mar 15, 2019 | 140.62 | 141.95 | 140.19 | 140.45 | 1,001,600 | +0.44(+0.31%) |
Mar 14, 2019 | 139.92 | 140.41 | 139.37 | 140.01 | 369,603 | -0.21(-0.15%) |
Mar 13, 2019 | 140.71 | 140.97 | 139.09 | 140.22 | 308,631 | +0.24(+0.17%) |
Mar 12, 2019 | 141.21 | 141.21 | 138.00 | 139.98 | 1,153,311 | -1.04(-0.74%) |
Mar 11, 2019 | 142.91 | 143.06 | 140.98 | 141.02 | 683,596 | -1.57(-1.10%) |
Mar 08, 2019 | 137.50 | 146.50 | 137.50 | 142.59 | 1,675,300 | +4.15(+3.00%) |
Mar 07, 2019 | 139.74 | 140.21 | 138.36 | 138.44 | 760,927 | -1.91(-1.36%) |
Mar 06, 2019 | 140.21 | 140.93 | 140.00 | 140.35 | 501,387 | +0.29(+0.21%) |
Mar 05, 2019 | 139.78 | 141.00 | 139.78 | 140.06 | 542,507 | -0.07(-0.05%) |
Mar 04, 2019 | 140.00 | 140.40 | 138.28 | 140.13 | 654,907 | +1.30(+0.94%) |