Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 130.90 | 131.10 | 129.86 | 130.38 | 1,043,737 | -0.73(-0.55%) |
May 30, 2019 | 128.92 | 131.43 | 128.92 | 131.11 | 1,296,510 | +1.96(+1.52%) |
May 29, 2019 | 127.93 | 129.27 | 126.69 | 129.15 | 1,433,714 | +0.50(+0.39%) |
May 28, 2019 | 130.95 | 132.16 | 128.53 | 128.65 | 1,782,492 | -2.45(-1.87%) |
May 24, 2019 | 132.59 | 133.17 | 131.02 | 131.10 | 824,375 | -1.09(-0.83%) |
May 23, 2019 | 131.71 | 132.38 | 130.49 | 132.20 | 1,128,261 | +0.25(+0.19%) |
May 22, 2019 | 129.85 | 132.28 | 129.24 | 131.95 | 1,226,012 | +2.12(+1.63%) |
May 21, 2019 | 129.40 | 130.74 | 128.90 | 129.83 | 1,212,221 | +1.28(+0.99%) |
May 20, 2019 | 127.48 | 129.42 | 127.27 | 128.55 | 1,218,178 | -0.29(-0.22%) |
May 17, 2019 | 129.69 | 129.94 | 128.60 | 128.84 | 1,275,539 | -1.46(-1.12%) |
May 16, 2019 | 130.17 | 131.27 | 129.69 | 130.31 | 815,399 | +0.35(+0.27%) |
May 15, 2019 | 129.13 | 130.74 | 129.13 | 129.96 | 782,443 | +0.96(+0.74%) |
May 14, 2019 | 129.95 | 130.92 | 128.92 | 129.00 | 970,177 | -1.67(-1.28%) |
May 13, 2019 | 128.87 | 131.15 | 128.87 | 130.67 | 1,086,176 | +0.83(+0.64%) |
May 10, 2019 | 128.25 | 130.02 | 127.56 | 129.84 | 1,022,851 | +1.08(+0.84%) |
May 09, 2019 | 130.39 | 130.61 | 128.42 | 128.76 | 1,226,799 | -1.63(-1.25%) |
May 08, 2019 | 130.22 | 131.51 | 129.05 | 130.39 | 1,107,273 | +0.32(+0.24%) |
May 07, 2019 | 129.67 | 130.45 | 128.88 | 130.08 | 964,097 | +0.18(+0.14%) |
May 06, 2019 | 129.87 | 131.30 | 128.81 | 129.89 | 1,489,894 | +0.06(+0.05%) |
May 03, 2019 | 130.52 | 130.53 | 129.24 | 129.83 | 1,334,888 | -0.49(-0.38%) |
May 02, 2019 | 129.76 | 130.67 | 127.61 | 130.32 | 2,303,869 | +0.51(+0.39%) |
May 01, 2019 | 134.57 | 135.26 | 129.77 | 129.81 | 4,750,043 | -10.14(-7.24%) |
Apr 30, 2019 | 136.53 | 140.02 | 135.82 | 139.95 | 2,784,592 | +2.94(+2.14%) |
Apr 29, 2019 | 137.61 | 138.05 | 136.25 | 137.02 | 1,243,251 | -1.03(-0.75%) |
Apr 26, 2019 | 136.53 | 138.23 | 135.93 | 138.05 | 1,384,649 | +2.16(+1.59%) |
Apr 25, 2019 | 134.57 | 136.39 | 134.16 | 135.89 | 1,057,203 | +0.76(+0.56%) |
Apr 24, 2019 | 134.76 | 135.78 | 134.20 | 135.12 | 1,085,480 | +0.60(+0.45%) |
Apr 23, 2019 | 134.41 | 134.92 | 133.10 | 134.52 | 1,241,102 | -0.02(-0.01%) |
Apr 22, 2019 | 134.49 | 134.87 | 133.50 | 134.54 | 1,195,758 | +0.90(+0.67%) |
Apr 18, 2019 | 133.81 | 134.40 | 133.03 | 133.64 | 750,630 | +0.41(+0.31%) |
Apr 17, 2019 | 132.95 | 133.47 | 132.29 | 133.23 | 810,384 | +0.58(+0.44%) |
Apr 16, 2019 | 134.85 | 135.29 | 131.75 | 132.65 | 1,245,845 | -1.84(-1.37%) |
Apr 15, 2019 | 134.99 | 135.30 | 133.83 | 134.49 | 887,173 | -0.90(-0.67%) |
Apr 12, 2019 | 135.42 | 136.27 | 134.69 | 135.39 | 1,056,234 | +0.14(+0.10%) |
Apr 11, 2019 | 134.79 | 135.52 | 133.83 | 135.25 | 1,097,578 | +1.34(+1.00%) |
Apr 10, 2019 | 132.91 | 134.06 | 132.69 | 133.91 | 1,108,274 | +0.74(+0.56%) |
Apr 09, 2019 | 133.20 | 134.04 | 132.59 | 133.17 | 899,451 | -0.39(-0.29%) |
Apr 08, 2019 | 132.75 | 134.54 | 131.93 | 133.56 | 1,731,044 | -1.92(-1.42%) |
Apr 05, 2019 | 136.20 | 136.51 | 135.09 | 135.49 | 1,067,604 | -1.19(-0.87%) |
Apr 04, 2019 | 137.38 | 137.38 | 136.44 | 136.68 | 824,976 | +0.03(+0.02%) |
Apr 03, 2019 | 136.97 | 137.05 | 135.32 | 136.65 | 1,098,828 | -0.61(-0.44%) |
Apr 02, 2019 | 137.58 | 137.92 | 136.84 | 137.26 | 969,573 | -0.78(-0.57%) |
Apr 01, 2019 | 139.02 | 139.32 | 137.16 | 138.05 | 1,321,907 | -1.67(-1.20%) |
Mar 29, 2019 | 139.81 | 140.44 | 138.35 | 139.72 | 1,268,010 | -0.74(-0.53%) |
Mar 28, 2019 | 140.32 | 140.77 | 139.78 | 140.46 | 835,500 | +0.85(+0.61%) |
Mar 27, 2019 | 139.06 | 140.10 | 138.77 | 139.60 | 809,328 | +0.33(+0.24%) |
Mar 26, 2019 | 138.40 | 139.73 | 137.87 | 139.27 | 773,885 | +1.57(+1.14%) |
Mar 25, 2019 | 137.25 | 138.54 | 137.14 | 137.71 | 699,189 | +0.02(+0.01%) |
Mar 22, 2019 | 137.77 | 139.21 | 137.20 | 137.69 | 901,193 | +0.06(+0.04%) |
Mar 21, 2019 | 135.96 | 138.15 | 135.96 | 137.63 | 964,743 | +1.84(+1.35%) |
Mar 20, 2019 | 137.01 | 137.56 | 135.55 | 135.79 | 1,138,189 | -0.80(-0.59%) |
Mar 19, 2019 | 137.54 | 138.33 | 135.46 | 136.59 | 1,320,196 | -2.26(-1.63%) |
Mar 18, 2019 | 139.85 | 140.27 | 138.15 | 138.86 | 792,679 | -1.05(-0.75%) |
Mar 15, 2019 | 139.10 | 140.67 | 139.10 | 139.90 | 1,614,384 | +0.73(+0.53%) |
Mar 14, 2019 | 139.67 | 140.46 | 139.12 | 139.17 | 825,840 | -0.26(-0.19%) |
Mar 13, 2019 | 138.57 | 140.07 | 138.57 | 139.43 | 949,018 | +0.82(+0.59%) |
Mar 12, 2019 | 138.53 | 139.53 | 138.34 | 138.61 | 723,667 | +0.10(+0.08%) |
Mar 11, 2019 | 137.32 | 138.76 | 137.04 | 138.51 | 1,032,705 | +1.08(+0.79%) |
Mar 08, 2019 | 137.40 | 138.06 | 136.32 | 137.43 | 591,914 | +0.63(+0.46%) |
Mar 07, 2019 | 136.82 | 138.66 | 136.56 | 136.80 | 713,121 | +0.23(+0.17%) |
Mar 06, 2019 | 136.19 | 136.91 | 134.99 | 136.57 | 689,010 | +0.07(+0.05%) |
Mar 05, 2019 | 137.36 | 138.74 | 136.46 | 136.50 | 820,699 | -1.05(-0.77%) |
Mar 04, 2019 | 137.64 | 137.83 | 136.08 | 137.55 | 708,213 | +0.15(+0.11%) |