Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 135.75 | 137.08 | 134.70 | 136.27 | 894,144 | -0.64(-0.47%) |
May 30, 2019 | 137.45 | 138.25 | 135.90 | 136.91 | 476,996 | -0.28(-0.20%) |
May 29, 2019 | 138.27 | 138.27 | 136.26 | 137.18 | 710,931 | -1.30(-0.94%) |
May 28, 2019 | 139.58 | 140.12 | 138.33 | 138.48 | 2,593,905 | -1.30(-0.93%) |
May 24, 2019 | 139.57 | 140.18 | 138.59 | 139.78 | 756,675 | +0.47(+0.34%) |
May 23, 2019 | 139.44 | 139.65 | 137.64 | 139.31 | 911,091 | -1.02(-0.73%) |
May 22, 2019 | 139.08 | 140.50 | 138.59 | 140.33 | 701,587 | +0.91(+0.66%) |
May 21, 2019 | 139.26 | 141.00 | 139.03 | 139.42 | 878,107 | +0.65(+0.47%) |
May 20, 2019 | 137.74 | 139.73 | 137.44 | 138.77 | 1,085,609 | +0.99(+0.72%) |
May 17, 2019 | 136.71 | 139.65 | 136.52 | 137.78 | 840,803 | -0.49(-0.35%) |
May 16, 2019 | 138.97 | 140.89 | 137.95 | 138.26 | 1,064,830 | -0.31(-0.22%) |
May 15, 2019 | 135.62 | 139.22 | 135.52 | 138.57 | 934,306 | +1.70(+1.24%) |
May 14, 2019 | 135.99 | 138.62 | 135.78 | 136.87 | 1,025,171 | +1.10(+0.81%) |
May 13, 2019 | 136.84 | 136.99 | 135.08 | 135.77 | 766,507 | -3.62(-2.60%) |
May 10, 2019 | 138.74 | 139.92 | 136.50 | 139.39 | 892,712 | +0.35(+0.25%) |
May 09, 2019 | 135.71 | 139.74 | 135.71 | 139.04 | 1,151,541 | +2.03(+1.48%) |
May 08, 2019 | 135.67 | 138.13 | 134.27 | 137.01 | 911,622 | +1.07(+0.79%) |
May 07, 2019 | 137.71 | 138.51 | 134.72 | 135.94 | 808,728 | -2.70(-1.95%) |
May 06, 2019 | 135.93 | 138.90 | 135.76 | 138.64 | 844,853 | +0.41(+0.30%) |
May 03, 2019 | 139.36 | 140.73 | 136.10 | 138.23 | 1,648,433 | -0.57(-0.41%) |
May 02, 2019 | 134.99 | 139.28 | 134.00 | 138.80 | 1,649,989 | +3.75(+2.77%) |
May 01, 2019 | 134.93 | 136.08 | 131.74 | 135.05 | 1,424,573 | +1.04(+0.78%) |
Apr 30, 2019 | 129.95 | 135.87 | 129.95 | 134.01 | 2,148,019 | +3.72(+2.86%) |
Apr 29, 2019 | 130.04 | 130.52 | 128.55 | 130.29 | 924,946 | +0.72(+0.56%) |
Apr 26, 2019 | 129.80 | 129.93 | 128.43 | 129.57 | 1,340,679 | -0.08(-0.06%) |
Apr 25, 2019 | 128.41 | 130.00 | 127.17 | 129.66 | 666,053 | +0.64(+0.49%) |
Apr 24, 2019 | 126.65 | 130.00 | 126.45 | 129.02 | 943,890 | +2.24(+1.77%) |
Apr 23, 2019 | 121.67 | 127.92 | 121.67 | 126.78 | 1,339,378 | +5.90(+4.88%) |
Apr 22, 2019 | 121.70 | 123.06 | 120.54 | 120.88 | 1,129,388 | -0.81(-0.67%) |
Apr 18, 2019 | 120.84 | 123.83 | 119.78 | 121.70 | 1,639,483 | +0.89(+0.74%) |
Apr 17, 2019 | 128.31 | 128.80 | 117.77 | 120.81 | 2,731,772 | -7.08(-5.54%) |
Apr 16, 2019 | 134.24 | 134.24 | 127.64 | 127.89 | 1,269,970 | -5.41(-4.06%) |
Apr 15, 2019 | 132.34 | 133.86 | 131.83 | 133.30 | 734,373 | +1.36(+1.03%) |
Apr 12, 2019 | 132.93 | 134.44 | 131.89 | 131.94 | 726,962 | -0.35(-0.27%) |
Apr 11, 2019 | 134.08 | 134.28 | 131.83 | 132.30 | 503,528 | -1.46(-1.09%) |
Apr 10, 2019 | 132.25 | 133.89 | 131.78 | 133.75 | 683,283 | +1.65(+1.25%) |
Apr 09, 2019 | 132.95 | 133.50 | 131.94 | 132.10 | 636,143 | -0.95(-0.71%) |
Apr 08, 2019 | 133.04 | 133.23 | 131.71 | 133.05 | 496,020 | -0.18(-0.13%) |
Apr 05, 2019 | 132.38 | 133.78 | 132.08 | 133.23 | 708,465 | +1.28(+0.97%) |
Apr 04, 2019 | 131.47 | 132.04 | 131.03 | 131.94 | 528,490 | +0.64(+0.49%) |
Apr 03, 2019 | 132.72 | 133.35 | 130.54 | 131.30 | 1,391,889 | -0.75(-0.57%) |
Apr 02, 2019 | 132.18 | 132.88 | 130.96 | 132.05 | 1,304,041 | +2.34(+1.80%) |
Apr 01, 2019 | 129.09 | 129.95 | 128.40 | 129.72 | 722,187 | +1.52(+1.18%) |
Mar 29, 2019 | 126.74 | 128.52 | 126.74 | 128.20 | 589,851 | +1.98(+1.57%) |
Mar 28, 2019 | 126.51 | 127.17 | 124.85 | 126.22 | 460,004 | -0.24(-0.19%) |
Mar 27, 2019 | 126.10 | 126.91 | 124.67 | 126.46 | 1,032,971 | -0.19(-0.15%) |
Mar 26, 2019 | 128.39 | 129.09 | 125.98 | 126.66 | 1,018,233 | -1.49(-1.16%) |
Mar 25, 2019 | 129.14 | 129.14 | 127.45 | 128.15 | 685,641 | -1.17(-0.91%) |
Mar 22, 2019 | 130.71 | 132.46 | 128.49 | 129.32 | 697,487 | -1.66(-1.27%) |
Mar 21, 2019 | 128.57 | 131.52 | 128.27 | 130.98 | 490,243 | +1.84(+1.42%) |
Mar 20, 2019 | 130.38 | 130.81 | 128.50 | 129.15 | 646,702 | -1.55(-1.19%) |
Mar 19, 2019 | 129.98 | 131.61 | 129.98 | 130.70 | 683,108 | +0.90(+0.69%) |
Mar 18, 2019 | 129.82 | 130.26 | 129.09 | 129.80 | 1,010,045 | +0.44(+0.34%) |
Mar 15, 2019 | 128.09 | 129.96 | 128.01 | 129.35 | 1,168,246 | +1.29(+1.01%) |
Mar 14, 2019 | 129.69 | 129.69 | 127.94 | 128.06 | 1,143,097 | -1.77(-1.36%) |
Mar 13, 2019 | 127.75 | 130.21 | 127.12 | 129.83 | 1,206,290 | +2.95(+2.32%) |
Mar 12, 2019 | 125.56 | 127.13 | 125.28 | 126.88 | 964,708 | +2.01(+1.61%) |
Mar 11, 2019 | 123.14 | 124.95 | 122.53 | 124.87 | 600,383 | +2.09(+1.71%) |
Mar 08, 2019 | 121.45 | 122.94 | 121.45 | 122.78 | 890,206 | +0.59(+0.48%) |
Mar 07, 2019 | 121.70 | 122.70 | 121.38 | 122.19 | 723,743 | +0.50(+0.41%) |
Mar 06, 2019 | 123.43 | 123.61 | 120.74 | 121.69 | 878,113 | -1.81(-1.47%) |
Mar 05, 2019 | 123.40 | 124.21 | 122.17 | 123.50 | 680,186 | +0.29(+0.24%) |
Mar 04, 2019 | 125.14 | 125.64 | 121.85 | 123.20 | 665,257 | -1.43(-1.15%) |