Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 131.11 | 132.73 | 129.88 | 131.91 | 389,720 | -0.24(-0.18%) |
May 30, 2019 | 132.84 | 134.37 | 131.41 | 132.15 | 203,052 | -0.77(-0.58%) |
May 29, 2019 | 132.05 | 133.20 | 131.58 | 132.91 | 210,307 | +0.35(+0.26%) |
May 28, 2019 | 134.44 | 134.83 | 132.22 | 132.56 | 332,411 | -1.77(-1.32%) |
May 24, 2019 | 133.91 | 134.56 | 132.76 | 134.34 | 146,369 | +1.44(+1.09%) |
May 23, 2019 | 133.97 | 133.97 | 131.90 | 132.90 | 211,957 | -2.24(-1.66%) |
May 22, 2019 | 135.48 | 135.75 | 134.14 | 135.14 | 213,785 | -0.79(-0.58%) |
May 21, 2019 | 135.79 | 136.85 | 135.20 | 135.93 | 212,762 | +0.39(+0.29%) |
May 20, 2019 | 134.37 | 135.74 | 133.58 | 135.54 | 366,312 | +0.65(+0.48%) |
May 17, 2019 | 133.12 | 135.75 | 132.95 | 134.89 | 361,770 | +0.62(+0.46%) |
May 16, 2019 | 132.25 | 134.77 | 131.65 | 134.27 | 380,558 | +2.87(+2.18%) |
May 15, 2019 | 129.13 | 131.75 | 129.09 | 131.40 | 268,680 | +1.14(+0.88%) |
May 14, 2019 | 128.72 | 131.05 | 128.68 | 130.26 | 361,175 | +1.73(+1.34%) |
May 13, 2019 | 129.81 | 130.33 | 128.20 | 128.53 | 290,883 | -3.71(-2.80%) |
May 10, 2019 | 129.84 | 132.62 | 129.39 | 132.24 | 328,882 | +1.81(+1.39%) |
May 09, 2019 | 128.88 | 131.11 | 127.74 | 130.43 | 200,930 | -0.54(-0.42%) |
May 08, 2019 | 131.47 | 132.23 | 130.82 | 130.97 | 269,477 | -0.86(-0.66%) |
May 07, 2019 | 132.38 | 134.19 | 131.50 | 131.84 | 255,779 | -1.39(-1.05%) |
May 06, 2019 | 132.13 | 133.88 | 131.68 | 133.23 | 257,640 | -0.48(-0.36%) |
May 03, 2019 | 132.94 | 133.98 | 131.77 | 133.71 | 148,878 | +1.10(+0.83%) |
May 02, 2019 | 132.70 | 134.74 | 131.99 | 132.61 | 209,648 | +0.54(+0.41%) |
May 01, 2019 | 134.26 | 135.05 | 132.06 | 132.06 | 314,521 | -2.37(-1.76%) |
Apr 30, 2019 | 134.07 | 135.45 | 130.71 | 134.44 | 511,627 | +0.39(+0.29%) |
Apr 29, 2019 | 133.96 | 134.69 | 133.72 | 134.04 | 389,506 | +0.59(+0.44%) |
Apr 26, 2019 | 131.34 | 133.46 | 131.20 | 133.46 | 125,324 | +1.95(+1.49%) |
Apr 25, 2019 | 131.66 | 132.40 | 130.78 | 131.51 | 244,351 | -0.89(-0.67%) |
Apr 24, 2019 | 132.84 | 133.09 | 132.02 | 132.39 | 260,514 | -0.98(-0.74%) |
Apr 23, 2019 | 134.28 | 135.26 | 133.06 | 133.38 | 520,024 | -0.78(-0.58%) |
Apr 22, 2019 | 133.74 | 134.39 | 133.35 | 134.16 | 354,553 | -0.36(-0.27%) |
Apr 18, 2019 | 133.98 | 134.99 | 133.09 | 134.52 | 355,123 | +0.90(+0.67%) |
Apr 17, 2019 | 133.61 | 134.26 | 133.35 | 133.63 | 236,199 | -0.01(-0.01%) |
Apr 16, 2019 | 131.99 | 133.64 | 131.99 | 133.64 | 206,863 | +1.65(+1.25%) |
Apr 15, 2019 | 131.87 | 133.04 | 131.59 | 131.99 | 191,938 | -0.10(-0.07%) |
Apr 12, 2019 | 132.22 | 132.75 | 131.37 | 132.08 | 201,961 | +1.14(+0.87%) |
Apr 11, 2019 | 129.93 | 131.30 | 129.93 | 130.94 | 287,096 | +1.20(+0.92%) |
Apr 10, 2019 | 128.26 | 130.13 | 127.87 | 129.74 | 299,669 | +1.71(+1.34%) |
Apr 09, 2019 | 129.67 | 129.67 | 127.66 | 128.03 | 280,467 | -1.65(-1.27%) |
Apr 08, 2019 | 129.32 | 130.22 | 128.71 | 129.68 | 367,228 | +0.56(+0.43%) |
Apr 05, 2019 | 128.66 | 129.83 | 128.35 | 129.12 | 356,024 | +0.48(+0.37%) |
Apr 04, 2019 | 127.55 | 128.80 | 127.38 | 128.64 | 271,825 | +1.79(+1.41%) |
Apr 03, 2019 | 128.45 | 128.45 | 126.52 | 126.85 | 792,536 | -0.55(-0.43%) |
Apr 02, 2019 | 128.45 | 128.45 | 126.72 | 127.40 | 379,951 | -1.04(-0.81%) |
Apr 01, 2019 | 127.33 | 128.56 | 126.94 | 128.44 | 272,496 | +2.46(+1.95%) |
Mar 29, 2019 | 125.96 | 126.48 | 125.14 | 125.98 | 383,749 | +0.86(+0.69%) |
Mar 28, 2019 | 124.91 | 125.50 | 124.24 | 125.12 | 182,461 | +0.30(+0.24%) |
Mar 27, 2019 | 125.05 | 125.76 | 124.40 | 124.82 | 212,524 | -0.10(-0.08%) |
Mar 26, 2019 | 125.28 | 125.93 | 124.07 | 124.91 | 183,867 | +0.02(+0.01%) |
Mar 25, 2019 | 125.78 | 126.31 | 124.41 | 124.90 | 344,212 | -0.92(-0.73%) |
Mar 22, 2019 | 127.71 | 128.02 | 125.42 | 125.82 | 388,482 | -2.77(-2.15%) |
Mar 21, 2019 | 126.03 | 128.68 | 125.85 | 128.59 | 235,291 | +1.97(+1.56%) |
Mar 20, 2019 | 128.70 | 129.02 | 126.56 | 126.62 | 308,385 | -2.09(-1.62%) |
Mar 19, 2019 | 130.85 | 130.85 | 128.44 | 128.70 | 232,086 | -1.62(-1.25%) |
Mar 18, 2019 | 129.46 | 130.62 | 129.44 | 130.33 | 315,170 | +1.39(+1.08%) |
Mar 15, 2019 | 128.01 | 129.62 | 128.01 | 128.93 | 516,737 | +0.92(+0.72%) |
Mar 14, 2019 | 126.85 | 128.10 | 126.17 | 128.01 | 344,961 | +1.12(+0.88%) |
Mar 13, 2019 | 127.19 | 127.96 | 126.79 | 126.89 | 354,126 | -0.03(-0.03%) |
Mar 12, 2019 | 127.77 | 128.08 | 126.82 | 126.93 | 361,366 | -0.54(-0.42%) |
Mar 11, 2019 | 127.26 | 127.92 | 126.36 | 127.47 | 321,828 | +0.58(+0.45%) |
Mar 08, 2019 | 126.44 | 127.66 | 126.10 | 126.89 | 262,820 | -0.85(-0.67%) |
Mar 07, 2019 | 127.56 | 128.43 | 126.37 | 127.74 | 583,942 | -0.29(-0.23%) |
Mar 06, 2019 | 128.18 | 130.10 | 127.69 | 128.04 | 404,263 | -0.24(-0.19%) |
Mar 05, 2019 | 128.99 | 129.73 | 128.24 | 128.28 | 404,027 | -0.77(-0.60%) |
Mar 04, 2019 | 129.03 | 130.72 | 128.18 | 129.05 | 746,315 | +0.17(+0.13%) |