Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 136.34 | 139.20 | 135.99 | 138.81 | 654,961 | +0.02(+0.01%) |
May 30, 2019 | 137.99 | 138.87 | 137.90 | 138.79 | 340,861 | -0.07(-0.05%) |
May 29, 2019 | 137.53 | 139.04 | 136.82 | 138.86 | 594,729 | -1.41(-1.00%) |
May 28, 2019 | 138.80 | 140.86 | 138.80 | 140.27 | 479,941 | +0.22(+0.16%) |
May 24, 2019 | 138.94 | 140.31 | 138.70 | 140.05 | 460,750 | +1.90(+1.38%) |
May 23, 2019 | 138.21 | 138.37 | 136.84 | 138.14 | 422,480 | -0.52(-0.38%) |
May 22, 2019 | 138.51 | 139.47 | 138.27 | 138.67 | 360,865 | -0.96(-0.69%) |
May 21, 2019 | 138.61 | 139.75 | 137.82 | 139.63 | 461,121 | +2.25(+1.64%) |
May 20, 2019 | 137.51 | 138.06 | 136.44 | 137.38 | 676,973 | -0.82(-0.59%) |
May 17, 2019 | 138.74 | 139.72 | 137.87 | 138.19 | 270,556 | -1.24(-0.89%) |
May 16, 2019 | 138.83 | 140.37 | 138.55 | 139.44 | 1,039,468 | +0.02(+0.01%) |
May 15, 2019 | 134.69 | 140.29 | 134.37 | 139.42 | 544,449 | +2.62(+1.92%) |
May 14, 2019 | 136.43 | 137.97 | 136.19 | 136.79 | 987,132 | +2.19(+1.63%) |
May 13, 2019 | 133.72 | 134.95 | 133.33 | 134.60 | 297,603 | -2.57(-1.87%) |
May 10, 2019 | 137.27 | 137.85 | 135.41 | 137.17 | 1,233,475 | +0.17(+0.12%) |
May 09, 2019 | 137.15 | 137.86 | 135.34 | 137.01 | 795,992 | +0.12(+0.09%) |
May 08, 2019 | 134.44 | 137.97 | 134.06 | 136.89 | 1,601,343 | +3.24(+2.43%) |
May 07, 2019 | 134.24 | 134.98 | 132.73 | 133.65 | 888,314 | +5.21(+4.06%) |
May 06, 2019 | 126.42 | 129.22 | 125.65 | 128.44 | 862,641 | -1.76(-1.35%) |
May 03, 2019 | 129.99 | 131.14 | 129.99 | 130.19 | 272,926 | -0.57(-0.44%) |
May 02, 2019 | 130.85 | 131.32 | 129.76 | 130.77 | 313,525 | +0.13(+0.10%) |
May 01, 2019 | 132.14 | 132.30 | 130.50 | 130.64 | 170,071 | -1.39(-1.05%) |
Apr 30, 2019 | 132.04 | 132.18 | 130.94 | 132.03 | 216,894 | +0.49(+0.38%) |
Apr 29, 2019 | 130.61 | 132.00 | 130.21 | 131.53 | 712,448 | +0.12(+0.09%) |
Apr 26, 2019 | 130.81 | 131.51 | 130.51 | 131.42 | 281,271 | -0.16(-0.12%) |
Apr 25, 2019 | 131.50 | 132.19 | 131.04 | 131.57 | 244,411 | -0.89(-0.67%) |
Apr 24, 2019 | 133.23 | 133.70 | 132.44 | 132.47 | 463,615 | -2.41(-1.78%) |
Apr 23, 2019 | 133.60 | 135.32 | 133.41 | 134.87 | 641,482 | +0.33(+0.25%) |
Apr 22, 2019 | 134.79 | 135.81 | 134.28 | 134.54 | 603,551 | -0.25(-0.19%) |
Apr 18, 2019 | 132.32 | 135.19 | 132.22 | 134.79 | 555,098 | +2.14(+1.61%) |
Apr 17, 2019 | 131.88 | 133.19 | 131.51 | 132.66 | 502,487 | -0.38(-0.29%) |
Apr 16, 2019 | 131.07 | 133.29 | 130.99 | 133.04 | 337,436 | +1.02(+0.77%) |
Apr 15, 2019 | 132.95 | 132.95 | 131.04 | 132.02 | 280,701 | -1.48(-1.11%) |
Apr 12, 2019 | 133.78 | 133.99 | 133.13 | 133.50 | 303,290 | +1.26(+0.95%) |
Apr 11, 2019 | 131.90 | 132.34 | 131.50 | 132.24 | 196,323 | +0.72(+0.55%) |
Apr 10, 2019 | 130.84 | 132.12 | 130.63 | 131.52 | 215,415 | +0.07(+0.05%) |
Apr 09, 2019 | 131.30 | 131.82 | 130.82 | 131.45 | 191,864 | -0.66(-0.50%) |
Apr 08, 2019 | 132.11 | 132.33 | 131.39 | 132.12 | 536,214 | +0.18(+0.14%) |
Apr 05, 2019 | 132.46 | 132.95 | 131.52 | 131.93 | 265,093 | +0.45(+0.34%) |
Apr 04, 2019 | 131.81 | 131.94 | 130.80 | 131.48 | 360,459 | +0.28(+0.21%) |
Apr 03, 2019 | 131.65 | 132.24 | 131.03 | 131.20 | 252,171 | +0.20(+0.15%) |
Apr 02, 2019 | 130.23 | 131.34 | 129.90 | 131.00 | 292,669 | +0.89(+0.68%) |
Apr 01, 2019 | 130.78 | 131.67 | 129.77 | 130.11 | 575,184 | +1.20(+0.93%) |
Mar 29, 2019 | 128.90 | 129.81 | 128.34 | 128.91 | 357,264 | +0.72(+0.56%) |
Mar 28, 2019 | 128.11 | 128.75 | 127.39 | 128.19 | 368,417 | +0.26(+0.20%) |
Mar 27, 2019 | 128.99 | 129.61 | 127.40 | 127.92 | 400,720 | -0.17(-0.14%) |
Mar 26, 2019 | 127.17 | 128.46 | 126.95 | 128.10 | 317,108 | +1.77(+1.40%) |
Mar 25, 2019 | 125.17 | 126.49 | 124.46 | 126.33 | 241,714 | +2.38(+1.92%) |
Mar 22, 2019 | 126.26 | 126.54 | 123.80 | 123.95 | 427,430 | -3.60(-2.82%) |
Mar 21, 2019 | 127.06 | 127.77 | 126.78 | 127.55 | 173,851 | +0.62(+0.49%) |
Mar 20, 2019 | 128.03 | 128.03 | 126.21 | 126.93 | 318,165 | +0.14(+0.11%) |
Mar 19, 2019 | 127.59 | 127.85 | 126.65 | 126.80 | 221,096 | -0.65(-0.51%) |
Mar 18, 2019 | 126.85 | 127.61 | 126.64 | 127.44 | 229,482 | +0.48(+0.38%) |
Mar 15, 2019 | 127.17 | 127.37 | 126.81 | 126.96 | 262,498 | +0.57(+0.45%) |
Mar 14, 2019 | 125.88 | 126.45 | 125.11 | 126.39 | 271,143 | +1.10(+0.88%) |
Mar 13, 2019 | 125.95 | 126.09 | 124.36 | 125.29 | 457,512 | -0.14(-0.11%) |
Mar 12, 2019 | 125.47 | 125.93 | 125.07 | 125.43 | 176,765 | -0.55(-0.44%) |
Mar 11, 2019 | 124.01 | 126.09 | 123.83 | 125.98 | 341,401 | +1.81(+1.46%) |
Mar 08, 2019 | 122.37 | 124.27 | 122.18 | 124.17 | 260,319 | +0.54(+0.44%) |
Mar 07, 2019 | 123.79 | 124.34 | 122.60 | 123.63 | 480,571 | -1.72(-1.38%) |
Mar 06, 2019 | 125.67 | 125.83 | 124.54 | 125.35 | 283,262 | -1.59(-1.25%) |
Mar 05, 2019 | 125.74 | 127.03 | 125.62 | 126.94 | 248,569 | +0.92(+0.73%) |
Mar 04, 2019 | 126.98 | 127.33 | 125.28 | 126.02 | 427,633 | -0.96(-0.76%) |