Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 125.03 | 125.21 | 124.66 | 124.68 | 7,050 | -1.54(-1.22%) |
May 30, 2019 | 126.20 | 126.25 | 125.84 | 126.22 | 1,830 | +0.46(+0.37%) |
May 29, 2019 | 126.91 | 126.91 | 125.27 | 125.76 | 5,972 | -1.25(-0.98%) |
May 28, 2019 | 128.50 | 128.50 | 127.01 | 127.01 | 5,498 | -0.78(-0.61%) |
May 24, 2019 | 128.31 | 128.35 | 127.79 | 127.79 | 1,430 | +0.17(+0.13%) |
May 23, 2019 | 127.71 | 127.90 | 127.44 | 127.63 | 2,642 | -1.46(-1.13%) |
May 22, 2019 | 128.53 | 129.14 | 128.47 | 129.09 | 6,640 | +0.36(+0.28%) |
May 21, 2019 | 128.31 | 128.91 | 128.31 | 128.73 | 4,731 | +0.80(+0.63%) |
May 20, 2019 | 127.76 | 128.47 | 127.70 | 127.93 | 1,933 | -1.24(-0.96%) |
May 17, 2019 | 130.07 | 130.07 | 129.17 | 129.17 | 613 | -0.51(-0.39%) |
May 16, 2019 | 128.47 | 130.28 | 128.47 | 129.67 | 1,968 | +1.08(+0.84%) |
May 15, 2019 | 127.25 | 128.93 | 126.91 | 128.59 | 2,286 | +1.25(+0.98%) |
May 14, 2019 | 127.03 | 128.01 | 126.96 | 127.34 | 4,481 | +1.02(+0.80%) |
May 13, 2019 | 125.39 | 127.32 | 125.39 | 126.33 | 4,173 | -2.75(-2.13%) |
May 10, 2019 | 128.62 | 129.29 | 127.03 | 129.07 | 4,087 | +0.27(+0.21%) |
May 09, 2019 | 128.35 | 128.80 | 127.47 | 128.80 | 5,410 | -0.52(-0.40%) |
May 08, 2019 | 129.72 | 129.93 | 129.21 | 129.32 | 4,726 | -0.20(-0.16%) |
May 07, 2019 | 130.66 | 130.66 | 128.53 | 129.52 | 6,468 | -2.20(-1.67%) |
May 06, 2019 | 130.19 | 131.72 | 130.19 | 131.72 | 3,421 | +0.03(+0.02%) |
May 03, 2019 | 131.50 | 131.69 | 131.50 | 131.69 | 3,678 | +1.15(+0.88%) |
May 02, 2019 | 131.53 | 131.53 | 130.10 | 130.54 | 5,074 | -0.88(-0.67%) |
May 01, 2019 | 132.99 | 132.99 | 131.42 | 131.42 | 4,353 | -1.18(-0.89%) |
Apr 30, 2019 | 132.39 | 132.70 | 132.17 | 132.60 | 1,977 | -0.42(-0.31%) |
Apr 29, 2019 | 132.90 | 133.02 | 132.77 | 133.02 | 1,556 | +0.48(+0.36%) |
Apr 26, 2019 | 132.25 | 132.54 | 132.18 | 132.54 | 1,941 | -0.11(-0.09%) |
Apr 25, 2019 | 133.00 | 133.01 | 132.65 | 132.65 | 2,593 | +0.07(+0.06%) |
Apr 24, 2019 | 133.31 | 133.31 | 132.58 | 132.58 | 6,166 | -0.55(-0.42%) |
Apr 23, 2019 | 132.72 | 133.18 | 132.60 | 133.13 | 1,985 | +0.71(+0.54%) |
Apr 22, 2019 | 131.59 | 132.43 | 131.59 | 132.43 | 6,223 | +0.84(+0.64%) |
Apr 18, 2019 | 131.41 | 131.77 | 131.41 | 131.59 | 3,167 | -0.01(-0.01%) |
Apr 17, 2019 | 131.76 | 131.82 | 131.53 | 131.60 | 2,640 | +0.48(+0.37%) |
Apr 16, 2019 | 131.20 | 131.27 | 130.87 | 131.12 | 2,096 | +0.37(+0.28%) |
Apr 15, 2019 | 130.72 | 130.89 | 130.64 | 130.75 | 1,940 | -0.04(-0.03%) |
Apr 12, 2019 | 130.70 | 130.91 | 130.51 | 130.78 | 1,839 | +0.65(+0.50%) |
Apr 11, 2019 | 130.64 | 130.64 | 129.85 | 130.14 | 6,769 | +0.06(+0.05%) |
Apr 10, 2019 | 130.00 | 130.15 | 129.72 | 130.08 | 4,484 | +0.61(+0.47%) |
Apr 09, 2019 | 129.55 | 129.71 | 129.30 | 129.47 | 5,193 | -0.54(-0.42%) |
Apr 08, 2019 | 129.73 | 130.26 | 129.53 | 130.01 | 5,405 | +0.39(+0.30%) |
Apr 05, 2019 | 129.19 | 129.62 | 129.19 | 129.62 | 6,743 | +0.86(+0.67%) |
Apr 04, 2019 | 128.54 | 128.79 | 128.41 | 128.76 | 4,450 | +0.41(+0.32%) |
Apr 03, 2019 | 128.71 | 129.15 | 128.12 | 128.35 | 2,671 | -0.16(-0.12%) |
Apr 02, 2019 | 128.41 | 128.71 | 128.23 | 128.51 | 3,815 | -0.17(-0.13%) |
Apr 01, 2019 | 128.70 | 128.70 | 128.22 | 128.68 | 1,956 | +1.26(+0.99%) |
Mar 29, 2019 | 127.18 | 127.42 | 127.09 | 127.42 | 2,247 | +0.49(+0.38%) |
Mar 28, 2019 | 127.21 | 127.21 | 126.46 | 126.93 | 1,852 | +0.42(+0.33%) |
Mar 27, 2019 | 127.88 | 127.88 | 126.45 | 126.51 | 3,643 | -0.70(-0.55%) |
Mar 26, 2019 | 127.81 | 127.84 | 127.21 | 127.21 | 985 | +0.39(+0.31%) |
Mar 25, 2019 | 126.76 | 127.00 | 125.77 | 126.82 | 2,967 | +0.17(+0.13%) |
Mar 22, 2019 | 128.04 | 128.04 | 126.48 | 126.65 | 4,393 | -1.96(-1.52%) |
Mar 21, 2019 | 126.91 | 128.61 | 126.84 | 128.61 | 4,537 | +1.80(+1.42%) |
Mar 20, 2019 | 126.40 | 127.53 | 126.16 | 126.81 | 4,840 | +0.55(+0.43%) |
Mar 19, 2019 | 127.14 | 127.14 | 126.19 | 126.26 | 3,166 | -0.11(-0.09%) |
Mar 18, 2019 | 126.37 | 126.37 | 126.36 | 126.37 | 822 | +0.39(+0.31%) |
Mar 15, 2019 | 125.78 | 126.16 | 125.75 | 125.99 | 3,371 | +0.47(+0.37%) |
Mar 14, 2019 | 125.60 | 125.76 | 125.52 | 125.52 | 1,470 | -0.11(-0.09%) |
Mar 13, 2019 | 125.35 | 125.93 | 125.35 | 125.63 | 1,001 | +0.95(+0.76%) |
Mar 12, 2019 | 124.64 | 124.98 | 124.64 | 124.68 | 1,277 | +0.41(+0.33%) |
Mar 11, 2019 | 122.88 | 124.36 | 122.88 | 124.28 | 1,822 | +2.04(+1.67%) |
Mar 08, 2019 | 121.31 | 122.23 | 121.31 | 122.23 | 3,882 | -0.58(-0.47%) |
Mar 07, 2019 | 122.77 | 123.03 | 122.77 | 122.81 | 1,321 | -0.92(-0.75%) |
Mar 06, 2019 | 124.28 | 124.28 | 123.62 | 123.73 | 3,682 | -0.70(-0.57%) |
Mar 05, 2019 | 124.30 | 124.50 | 124.20 | 124.43 | 4,824 | +0.14(+0.11%) |
Mar 04, 2019 | 125.39 | 126.03 | 123.29 | 124.30 | 3,085 | -0.35(-0.28%) |