Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 129.63 | 130.41 | 129.16 | 129.65 | 3,374 | -1.09(-0.83%) |
May 30, 2019 | 131.34 | 131.34 | 130.33 | 130.74 | 4,649 | -0.71(-0.54%) |
May 29, 2019 | 131.83 | 131.83 | 129.91 | 131.45 | 20,170 | -1.91(-1.43%) |
May 28, 2019 | 135.31 | 135.54 | 133.19 | 133.36 | 4,683 | -1.84(-1.36%) |
May 24, 2019 | 136.21 | 136.21 | 135.02 | 135.20 | 2,612 | +0.23(+0.17%) |
May 23, 2019 | 135.12 | 135.12 | 134.23 | 134.97 | 3,250 | -1.01(-0.74%) |
May 22, 2019 | 135.52 | 136.12 | 134.68 | 135.98 | 4,730 | +0.33(+0.24%) |
May 21, 2019 | 135.35 | 135.81 | 135.16 | 135.65 | 6,263 | +0.63(+0.46%) |
May 20, 2019 | 135.29 | 135.29 | 134.57 | 135.03 | 2,945 | -0.66(-0.48%) |
May 17, 2019 | 135.24 | 136.70 | 135.23 | 135.68 | 6,204 | -0.51(-0.38%) |
May 16, 2019 | 136.43 | 137.19 | 136.02 | 136.20 | 6,380 | +1.29(+0.96%) |
May 15, 2019 | 133.64 | 135.13 | 133.10 | 134.90 | 19,728 | +0.62(+0.46%) |
May 14, 2019 | 134.60 | 134.95 | 134.09 | 134.29 | 9,259 | +0.56(+0.42%) |
May 13, 2019 | 134.65 | 135.10 | 133.20 | 133.72 | 5,159 | -3.37(-2.46%) |
May 10, 2019 | 135.56 | 137.33 | 135.01 | 137.09 | 7,184 | -0.22(-0.16%) |
May 09, 2019 | 135.88 | 137.42 | 135.73 | 137.31 | 4,014 | +0.44(+0.32%) |
May 08, 2019 | 135.59 | 137.19 | 135.59 | 136.87 | 5,344 | +1.21(+0.89%) |
May 07, 2019 | 138.88 | 138.88 | 134.94 | 135.66 | 6,300 | -4.81(-3.42%) |
May 06, 2019 | 137.58 | 140.71 | 137.58 | 140.46 | 5,851 | +0.80(+0.57%) |
May 03, 2019 | 138.49 | 139.66 | 138.47 | 139.66 | 5,333 | +1.73(+1.25%) |
May 02, 2019 | 137.15 | 137.93 | 136.57 | 137.93 | 7,183 | +0.53(+0.38%) |
May 01, 2019 | 136.39 | 138.37 | 136.32 | 137.41 | 11,376 | +0.17(+0.12%) |
Apr 30, 2019 | 137.19 | 137.36 | 136.37 | 137.24 | 9,668 | -0.08(-0.06%) |
Apr 29, 2019 | 137.16 | 137.80 | 137.15 | 137.31 | 11,702 | +0.15(+0.11%) |
Apr 26, 2019 | 135.84 | 137.20 | 135.84 | 137.16 | 3,374 | +1.11(+0.81%) |
Apr 25, 2019 | 134.87 | 136.05 | 134.32 | 136.05 | 6,332 | +1.00(+0.74%) |
Apr 24, 2019 | 135.73 | 135.73 | 134.71 | 135.06 | 6,374 | -0.44(-0.33%) |
Apr 23, 2019 | 133.35 | 135.86 | 133.35 | 135.50 | 7,147 | +2.05(+1.54%) |
Apr 22, 2019 | 132.94 | 134.12 | 132.69 | 133.45 | 11,551 | -0.17(-0.13%) |
Apr 18, 2019 | 134.13 | 134.52 | 131.47 | 133.62 | 26,887 | -0.56(-0.42%) |
Apr 17, 2019 | 137.54 | 137.54 | 133.30 | 134.18 | 10,470 | -2.87(-2.10%) |
Apr 16, 2019 | 138.98 | 139.47 | 136.99 | 137.05 | 32,774 | -1.33(-0.96%) |
Apr 15, 2019 | 137.89 | 138.38 | 137.74 | 138.38 | 6,739 | +0.57(+0.41%) |
Apr 12, 2019 | 139.04 | 139.04 | 137.57 | 137.81 | 12,409 | -0.97(-0.70%) |
Apr 11, 2019 | 140.28 | 140.86 | 138.36 | 138.78 | 24,266 | -1.22(-0.87%) |
Apr 10, 2019 | 140.34 | 140.47 | 139.95 | 140.00 | 3,264 | -0.07(-0.05%) |
Apr 09, 2019 | 141.05 | 141.05 | 140.06 | 140.07 | 3,206 | -1.99(-1.40%) |
Apr 08, 2019 | 142.07 | 142.13 | 141.76 | 142.07 | 4,789 | +0.12(+0.09%) |
Apr 05, 2019 | 141.84 | 142.53 | 141.84 | 141.94 | 4,680 | +0.81(+0.57%) |
Apr 04, 2019 | 141.01 | 141.32 | 140.41 | 141.14 | 8,668 | +0.01(+0.01%) |
Apr 03, 2019 | 141.65 | 141.74 | 140.60 | 141.13 | 12,052 | -0.18(-0.13%) |
Apr 02, 2019 | 141.77 | 141.87 | 141.31 | 141.31 | 10,593 | -0.43(-0.30%) |
Apr 01, 2019 | 142.49 | 142.49 | 141.75 | 141.75 | 3,928 | +0.29(+0.21%) |
Mar 29, 2019 | 140.60 | 141.47 | 140.60 | 141.45 | 8,817 | +0.85(+0.60%) |
Mar 28, 2019 | 140.51 | 140.90 | 139.96 | 140.60 | 26,233 | +0.64(+0.46%) |
Mar 27, 2019 | 140.82 | 141.33 | 139.29 | 139.96 | 15,076 | -0.75(-0.53%) |
Mar 26, 2019 | 140.39 | 141.60 | 140.39 | 140.72 | 6,712 | +1.25(+0.90%) |
Mar 25, 2019 | 139.86 | 140.09 | 139.11 | 139.47 | 10,593 | -0.61(-0.43%) |
Mar 22, 2019 | 141.83 | 141.83 | 140.08 | 140.08 | 9,797 | -2.52(-1.77%) |
Mar 21, 2019 | 140.97 | 143.21 | 140.97 | 142.59 | 6,461 | +0.98(+0.69%) |
Mar 20, 2019 | 141.86 | 142.45 | 140.90 | 141.61 | 7,086 | -0.54(-0.38%) |
Mar 19, 2019 | 141.13 | 142.52 | 141.13 | 142.16 | 15,082 | +1.26(+0.90%) |
Mar 18, 2019 | 140.91 | 141.36 | 140.51 | 140.90 | 12,699 | +0.73(+0.52%) |
Mar 15, 2019 | 140.13 | 140.44 | 139.37 | 140.16 | 15,950 | +0.20(+0.14%) |
Mar 14, 2019 | 140.85 | 140.93 | 139.91 | 139.96 | 12,239 | -1.12(-0.80%) |
Mar 13, 2019 | 140.52 | 141.43 | 140.32 | 141.09 | 12,495 | +1.14(+0.82%) |
Mar 12, 2019 | 139.51 | 140.70 | 139.51 | 139.94 | 2,952 | +0.94(+0.68%) |
Mar 11, 2019 | 138.02 | 139.09 | 137.80 | 139.00 | 4,645 | +0.99(+0.72%) |
Mar 08, 2019 | 137.81 | 138.01 | 136.66 | 138.01 | 2,949 | -0.56(-0.41%) |
Mar 07, 2019 | 139.25 | 139.26 | 137.92 | 138.58 | 5,210 | -0.66(-0.48%) |
Mar 06, 2019 | 142.75 | 142.79 | 139.04 | 139.24 | 8,953 | -3.55(-2.48%) |
Mar 05, 2019 | 143.03 | 143.63 | 142.52 | 142.79 | 3,458 | -0.24(-0.17%) |
Mar 04, 2019 | 144.57 | 145.14 | 141.71 | 143.03 | 6,113 | -0.93(-0.65%) |