Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 132.12 | 133.17 | 131.80 | 133.00 | 1,390,118 | +0.26(+0.20%) |
May 30, 2019 | 133.39 | 133.80 | 131.83 | 132.73 | 1,303,745 | -0.16(-0.12%) |
May 29, 2019 | 132.60 | 132.99 | 131.53 | 132.90 | 1,514,222 | -0.46(-0.34%) |
May 28, 2019 | 134.88 | 135.39 | 133.32 | 133.35 | 1,183,628 | -1.56(-1.15%) |
May 24, 2019 | 134.27 | 135.10 | 133.69 | 134.91 | 1,018,893 | +1.00(+0.75%) |
May 23, 2019 | 133.88 | 134.20 | 132.75 | 133.91 | 1,394,801 | -0.86(-0.64%) |
May 22, 2019 | 133.12 | 135.11 | 132.71 | 134.77 | 1,269,198 | +1.65(+1.24%) |
May 21, 2019 | 132.81 | 133.53 | 132.72 | 133.12 | 1,371,820 | +0.42(+0.32%) |
May 20, 2019 | 132.01 | 133.22 | 131.58 | 132.71 | 1,434,831 | +0.69(+0.52%) |
May 17, 2019 | 131.57 | 133.11 | 131.49 | 132.01 | 1,582,321 | -0.57(-0.43%) |
May 16, 2019 | 131.06 | 132.98 | 130.48 | 132.59 | 1,051,501 | +1.78(+1.36%) |
May 15, 2019 | 130.05 | 131.77 | 130.05 | 130.81 | 1,063,006 | -0.19(-0.15%) |
May 14, 2019 | 130.31 | 132.39 | 130.31 | 131.00 | 1,326,452 | +0.48(+0.37%) |
May 13, 2019 | 130.37 | 131.44 | 129.65 | 130.52 | 1,443,914 | -1.26(-0.95%) |
May 10, 2019 | 129.37 | 131.99 | 129.11 | 131.78 | 1,276,114 | +1.89(+1.46%) |
May 09, 2019 | 129.06 | 130.46 | 128.75 | 129.88 | 1,221,857 | -0.12(-0.09%) |
May 08, 2019 | 130.06 | 131.02 | 129.44 | 130.00 | 1,143,581 | -0.01(-0.01%) |
May 07, 2019 | 132.71 | 132.71 | 129.47 | 130.01 | 1,674,467 | -1.86(-1.41%) |
May 06, 2019 | 130.89 | 132.33 | 130.66 | 131.87 | 1,028,566 | -0.20(-0.15%) |
May 03, 2019 | 131.81 | 132.71 | 131.08 | 132.07 | 1,314,555 | +0.66(+0.50%) |
May 02, 2019 | 131.56 | 132.33 | 130.48 | 131.41 | 1,458,202 | +0.09(+0.07%) |
May 01, 2019 | 129.63 | 132.57 | 129.29 | 131.32 | 2,120,562 | -0.88(-0.67%) |
Apr 30, 2019 | 131.17 | 132.24 | 130.38 | 132.20 | 2,225,045 | +1.43(+1.09%) |
Apr 29, 2019 | 130.17 | 131.48 | 129.87 | 130.78 | 1,277,137 | +0.59(+0.45%) |
Apr 26, 2019 | 129.18 | 130.26 | 129.02 | 130.18 | 1,326,417 | +1.16(+0.90%) |
Apr 25, 2019 | 127.46 | 129.29 | 126.81 | 129.03 | 1,444,099 | +1.06(+0.83%) |
Apr 24, 2019 | 126.56 | 128.75 | 126.06 | 127.97 | 2,067,723 | +1.78(+1.41%) |
Apr 23, 2019 | 125.89 | 126.58 | 125.53 | 126.19 | 1,090,842 | +0.51(+0.41%) |
Apr 22, 2019 | 125.67 | 125.78 | 124.88 | 125.69 | 939,025 | -0.56(-0.45%) |
Apr 18, 2019 | 125.47 | 127.89 | 125.47 | 126.25 | 1,430,096 | +0.79(+0.63%) |
Apr 17, 2019 | 126.24 | 127.11 | 125.06 | 125.46 | 1,556,382 | -2.20(-1.73%) |
Apr 16, 2019 | 126.93 | 127.72 | 126.90 | 127.66 | 1,287,670 | +1.14(+0.90%) |
Apr 15, 2019 | 126.63 | 126.95 | 126.24 | 126.52 | 1,269,420 | -0.19(-0.15%) |
Apr 12, 2019 | 126.09 | 126.93 | 125.54 | 126.71 | 1,695,665 | +1.07(+0.85%) |
Apr 11, 2019 | 125.39 | 126.00 | 125.10 | 125.64 | 1,220,179 | +0.53(+0.42%) |
Apr 10, 2019 | 124.37 | 125.24 | 124.23 | 125.11 | 1,102,034 | +0.77(+0.62%) |
Apr 09, 2019 | 124.28 | 124.35 | 123.57 | 124.35 | 1,207,255 | -0.54(-0.43%) |
Apr 08, 2019 | 125.03 | 125.19 | 124.26 | 124.88 | 1,170,640 | -0.39(-0.31%) |
Apr 05, 2019 | 124.74 | 125.47 | 124.41 | 125.28 | 1,527,845 | +0.75(+0.60%) |
Apr 04, 2019 | 125.28 | 125.30 | 123.99 | 124.53 | 2,495,021 | -0.97(-0.78%) |
Apr 03, 2019 | 127.28 | 127.46 | 124.90 | 125.50 | 2,127,386 | -1.89(-1.48%) |
Apr 02, 2019 | 128.80 | 128.89 | 127.22 | 127.39 | 1,507,027 | -1.41(-1.10%) |
Apr 01, 2019 | 128.03 | 128.92 | 127.78 | 128.80 | 1,587,849 | +1.26(+0.98%) |
Mar 29, 2019 | 127.11 | 127.63 | 126.71 | 127.54 | 2,204,837 | +0.91(+0.72%) |
Mar 28, 2019 | 126.47 | 127.06 | 125.46 | 126.63 | 1,456,198 | +0.22(+0.17%) |
Mar 27, 2019 | 125.28 | 127.31 | 125.15 | 126.41 | 1,997,323 | +1.38(+1.10%) |
Mar 26, 2019 | 124.90 | 125.42 | 124.46 | 125.04 | 1,504,609 | +0.60(+0.48%) |
Mar 25, 2019 | 124.56 | 124.99 | 123.91 | 124.44 | 1,273,875 | +0.05(+0.04%) |
Mar 22, 2019 | 123.24 | 125.70 | 122.92 | 124.39 | 1,711,700 | +0.41(+0.33%) |
Mar 21, 2019 | 121.51 | 124.21 | 121.42 | 123.98 | 1,268,467 | +1.98(+1.63%) |
Mar 20, 2019 | 123.13 | 123.69 | 121.97 | 122.00 | 1,602,334 | -0.89(-0.72%) |
Mar 19, 2019 | 123.98 | 125.00 | 122.85 | 122.89 | 1,855,061 | -1.52(-1.22%) |
Mar 18, 2019 | 123.78 | 124.86 | 123.50 | 124.41 | 1,854,552 | +0.93(+0.75%) |
Mar 15, 2019 | 122.29 | 123.99 | 122.29 | 123.47 | 2,548,244 | +0.86(+0.70%) |
Mar 14, 2019 | 122.20 | 123.11 | 121.70 | 122.61 | 1,554,918 | +0.80(+0.65%) |
Mar 13, 2019 | 121.66 | 122.45 | 121.25 | 121.82 | 1,657,766 | +0.38(+0.31%) |
Mar 12, 2019 | 121.20 | 121.99 | 121.07 | 121.44 | 1,245,721 | +0.62(+0.52%) |
Mar 11, 2019 | 120.47 | 121.06 | 120.12 | 120.81 | 1,510,503 | +0.95(+0.79%) |
Mar 08, 2019 | 119.54 | 120.30 | 119.20 | 119.86 | 1,157,289 | -0.29(-0.24%) |
Mar 07, 2019 | 120.24 | 120.58 | 119.53 | 120.15 | 1,375,100 | -0.55(-0.46%) |
Mar 06, 2019 | 120.79 | 121.85 | 120.44 | 120.70 | 1,018,876 | -0.23(-0.19%) |
Mar 05, 2019 | 121.13 | 121.41 | 120.24 | 120.93 | 1,451,647 | -0.03(-0.02%) |
Mar 04, 2019 | 121.67 | 122.10 | 119.95 | 120.96 | 1,437,129 | -0.50(-0.41%) |