Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 127.27 | 127.41 | 125.53 | 126.30 | 3,553,800 | -2.10(-1.64%) |
May 30, 2019 | 129.54 | 130.33 | 128.03 | 128.40 | 2,748,589 | -1.07(-0.83%) |
May 29, 2019 | 129.19 | 129.79 | 128.31 | 129.47 | 2,666,158 | -0.45(-0.35%) |
May 28, 2019 | 131.63 | 133.08 | 129.92 | 129.92 | 3,914,488 | -1.48(-1.13%) |
May 24, 2019 | 130.64 | 131.88 | 130.01 | 131.40 | 3,074,600 | +0.95(+0.73%) |
May 23, 2019 | 132.52 | 133.82 | 129.39 | 130.45 | 5,532,251 | -4.96(-3.66%) |
May 22, 2019 | 135.36 | 136.32 | 134.94 | 135.41 | 1,942,731 | -0.62(-0.46%) |
May 21, 2019 | 134.90 | 136.17 | 134.26 | 136.03 | 2,190,806 | +2.55(+1.91%) |
May 20, 2019 | 133.17 | 133.76 | 132.63 | 133.48 | 1,945,580 | -0.27(-0.20%) |
May 17, 2019 | 134.13 | 135.46 | 133.55 | 133.75 | 1,605,500 | -1.50(-1.11%) |
May 16, 2019 | 134.04 | 136.07 | 133.44 | 135.25 | 2,809,322 | +1.27(+0.95%) |
May 15, 2019 | 132.80 | 134.82 | 131.66 | 133.98 | 2,430,157 | +0.00(+0.00%) |
May 14, 2019 | 132.01 | 135.01 | 132.01 | 133.98 | 2,709,294 | +2.02(+1.53%) |
May 13, 2019 | 134.03 | 134.67 | 130.39 | 131.96 | 4,119,212 | -5.21(-3.80%) |
May 10, 2019 | 135.23 | 137.34 | 133.57 | 137.17 | 2,652,500 | +0.31(+0.23%) |
May 09, 2019 | 135.46 | 137.13 | 134.02 | 136.86 | 2,559,153 | -0.21(-0.15%) |
May 08, 2019 | 135.50 | 138.15 | 135.34 | 137.07 | 2,396,297 | +1.63(+1.20%) |
May 07, 2019 | 138.34 | 138.67 | 134.68 | 135.44 | 4,905,193 | -4.76(-3.40%) |
May 06, 2019 | 138.79 | 140.67 | 137.90 | 140.20 | 2,376,408 | -1.43(-1.01%) |
May 03, 2019 | 141.05 | 141.69 | 139.96 | 141.63 | 2,840,300 | +1.83(+1.31%) |
May 02, 2019 | 140.77 | 141.46 | 138.79 | 139.80 | 2,756,410 | -1.78(-1.26%) |
May 01, 2019 | 143.00 | 144.40 | 141.52 | 141.58 | 2,194,914 | -1.03(-0.72%) |
Apr 30, 2019 | 142.44 | 142.92 | 141.63 | 142.61 | 3,293,077 | +0.49(+0.34%) |
Apr 29, 2019 | 141.00 | 142.51 | 140.86 | 142.12 | 3,409,300 | +1.34(+0.95%) |
Apr 26, 2019 | 140.00 | 140.83 | 139.58 | 140.78 | 2,059,800 | +1.05(+0.75%) |
Apr 25, 2019 | 138.74 | 140.25 | 138.03 | 139.73 | 2,336,326 | +0.14(+0.10%) |
Apr 24, 2019 | 139.67 | 140.17 | 137.93 | 139.59 | 2,734,011 | -0.43(-0.31%) |
Apr 23, 2019 | 139.89 | 142.36 | 138.88 | 140.02 | 5,681,651 | +3.11(+2.27%) |
Apr 22, 2019 | 136.35 | 137.47 | 135.69 | 136.91 | 2,953,862 | -0.09(-0.07%) |
Apr 18, 2019 | 136.01 | 137.75 | 136.01 | 137.00 | 2,498,700 | +1.21(+0.89%) |
Apr 17, 2019 | 135.59 | 136.30 | 134.73 | 135.79 | 2,784,978 | +0.45(+0.33%) |
Apr 16, 2019 | 134.86 | 135.36 | 134.41 | 135.34 | 1,999,026 | +0.79(+0.59%) |
Apr 15, 2019 | 135.00 | 135.26 | 134.07 | 134.55 | 1,874,932 | -0.75(-0.55%) |
Apr 12, 2019 | 133.82 | 135.32 | 133.65 | 135.30 | 2,865,500 | +2.48(+1.87%) |
Apr 11, 2019 | 131.77 | 133.00 | 131.48 | 132.82 | 1,741,910 | +1.16(+0.88%) |
Apr 10, 2019 | 132.29 | 132.33 | 130.26 | 131.66 | 2,721,620 | -0.59(-0.45%) |
Apr 09, 2019 | 132.65 | 132.91 | 131.20 | 132.25 | 2,089,847 | -1.31(-0.98%) |
Apr 08, 2019 | 132.33 | 133.63 | 131.19 | 133.56 | 2,717,700 | -0.16(-0.12%) |
Apr 05, 2019 | 133.16 | 133.80 | 132.56 | 133.72 | 2,500,700 | +1.02(+0.77%) |
Apr 04, 2019 | 131.50 | 133.27 | 130.85 | 132.70 | 2,231,712 | +1.39(+1.06%) |
Apr 03, 2019 | 132.61 | 132.72 | 130.61 | 131.31 | 2,840,058 | -0.59(-0.45%) |
Apr 02, 2019 | 133.07 | 133.37 | 131.55 | 131.90 | 2,905,542 | -1.29(-0.97%) |
Apr 01, 2019 | 129.99 | 133.43 | 129.99 | 133.19 | 5,300,814 | +4.30(+3.34%) |
Mar 29, 2019 | 128.26 | 129.09 | 127.48 | 128.89 | 3,045,600 | +1.62(+1.27%) |
Mar 28, 2019 | 126.71 | 127.40 | 126.19 | 127.27 | 1,871,884 | +0.97(+0.77%) |
Mar 27, 2019 | 126.12 | 127.14 | 125.64 | 126.30 | 2,728,707 | +0.16(+0.13%) |
Mar 26, 2019 | 126.18 | 126.95 | 125.06 | 126.14 | 3,204,202 | +0.74(+0.59%) |
Mar 25, 2019 | 124.96 | 125.83 | 124.59 | 125.40 | 2,270,903 | +0.25(+0.20%) |
Mar 22, 2019 | 126.00 | 126.33 | 123.45 | 125.15 | 3,872,100 | -1.73(-1.36%) |
Mar 21, 2019 | 124.55 | 127.18 | 124.33 | 126.88 | 2,597,851 | +1.57(+1.25%) |
Mar 20, 2019 | 126.44 | 126.50 | 124.53 | 125.31 | 2,945,886 | -1.20(-0.95%) |
Mar 19, 2019 | 127.62 | 128.17 | 125.91 | 126.51 | 2,960,415 | -0.39(-0.31%) |
Mar 18, 2019 | 126.11 | 127.00 | 125.53 | 126.90 | 3,529,922 | +0.98(+0.78%) |
Mar 15, 2019 | 127.17 | 127.43 | 125.90 | 125.92 | 9,689,600 | -0.97(-0.76%) |
Mar 14, 2019 | 126.64 | 126.94 | 125.71 | 126.89 | 3,924,712 | +0.25(+0.20%) |
Mar 13, 2019 | 124.97 | 127.28 | 124.97 | 126.64 | 4,854,594 | +1.97(+1.58%) |
Mar 12, 2019 | 125.71 | 126.91 | 124.52 | 124.67 | 3,844,326 | -1.34(-1.06%) |
Mar 11, 2019 | 121.58 | 126.19 | 121.48 | 126.01 | 4,655,919 | +1.99(+1.60%) |
Mar 08, 2019 | 123.85 | 124.14 | 122.29 | 124.02 | 3,091,600 | -0.44(-0.35%) |
Mar 07, 2019 | 125.01 | 125.09 | 122.92 | 124.46 | 4,163,867 | -0.93(-0.74%) |
Mar 06, 2019 | 126.18 | 126.86 | 125.37 | 125.39 | 3,519,476 | -0.55(-0.44%) |
Mar 05, 2019 | 125.64 | 126.84 | 125.64 | 125.94 | 3,234,083 | +0.20(+0.16%) |
Mar 04, 2019 | 126.29 | 127.40 | 125.10 | 125.74 | 3,477,714 | -0.03(-0.02%) |