Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 129.64 | 134.20 | 129.41 | 132.05 | 835,000 | -0.12(-0.09%) |
May 30, 2019 | 130.74 | 132.70 | 130.30 | 132.17 | 782,458 | +1.26(+0.96%) |
May 29, 2019 | 134.60 | 136.07 | 130.28 | 130.91 | 863,772 | -4.85(-3.57%) |
May 28, 2019 | 134.36 | 138.73 | 134.36 | 135.76 | 4,174,492 | +1.85(+1.38%) |
May 24, 2019 | 132.29 | 134.85 | 132.29 | 133.91 | 693,700 | +2.26(+1.72%) |
May 23, 2019 | 134.25 | 135.48 | 129.74 | 131.65 | 1,125,386 | -4.12(-3.03%) |
May 22, 2019 | 132.12 | 136.85 | 132.06 | 135.77 | 1,012,490 | +3.11(+2.34%) |
May 21, 2019 | 128.56 | 133.14 | 128.56 | 132.66 | 1,166,625 | +4.79(+3.75%) |
May 20, 2019 | 127.36 | 128.90 | 125.03 | 127.87 | 763,174 | -0.94(-0.73%) |
May 17, 2019 | 130.05 | 131.27 | 128.42 | 128.81 | 673,900 | -2.78(-2.11%) |
May 16, 2019 | 126.00 | 132.93 | 125.56 | 131.59 | 1,639,905 | +5.47(+4.34%) |
May 15, 2019 | 121.54 | 128.22 | 119.32 | 126.12 | 1,417,445 | +3.12(+2.54%) |
May 14, 2019 | 128.00 | 133.49 | 120.27 | 123.00 | 4,649,359 | +1.76(+1.45%) |
May 13, 2019 | 123.35 | 123.35 | 119.33 | 121.24 | 2,042,456 | -4.50(-3.58%) |
May 10, 2019 | 125.77 | 127.08 | 122.68 | 125.74 | 802,200 | -0.88(-0.69%) |
May 09, 2019 | 125.74 | 128.00 | 122.05 | 126.62 | 715,592 | -1.75(-1.36%) |
May 08, 2019 | 126.39 | 129.19 | 126.07 | 128.37 | 462,928 | +0.74(+0.58%) |
May 07, 2019 | 128.15 | 129.52 | 125.85 | 127.63 | 597,357 | -1.59(-1.23%) |
May 06, 2019 | 126.30 | 129.58 | 124.07 | 129.22 | 675,581 | +0.24(+0.19%) |
May 03, 2019 | 128.22 | 129.49 | 126.63 | 128.98 | 476,000 | +1.05(+0.82%) |
May 02, 2019 | 126.89 | 129.48 | 126.01 | 127.93 | 471,851 | +0.92(+0.72%) |
May 01, 2019 | 129.38 | 129.54 | 126.50 | 127.01 | 404,283 | -1.92(-1.49%) |
Apr 30, 2019 | 129.14 | 129.93 | 127.50 | 128.93 | 472,851 | -0.33(-0.26%) |
Apr 29, 2019 | 128.13 | 129.74 | 127.81 | 129.26 | 527,441 | +1.69(+1.32%) |
Apr 26, 2019 | 125.00 | 127.65 | 123.75 | 127.57 | 485,000 | +2.84(+2.28%) |
Apr 25, 2019 | 124.50 | 127.23 | 124.14 | 124.73 | 592,970 | -0.90(-0.72%) |
Apr 24, 2019 | 125.90 | 127.02 | 124.22 | 125.63 | 575,622 | -0.39(-0.31%) |
Apr 23, 2019 | 122.06 | 126.45 | 121.54 | 126.02 | 1,209,290 | +4.10(+3.36%) |
Apr 22, 2019 | 117.80 | 122.13 | 117.00 | 121.92 | 599,067 | +4.19(+3.56%) |
Apr 18, 2019 | 121.26 | 121.27 | 116.33 | 117.73 | 1,163,800 | -3.53(-2.91%) |
Apr 17, 2019 | 124.82 | 125.13 | 118.33 | 121.26 | 1,060,697 | -2.44(-1.97%) |
Apr 16, 2019 | 123.08 | 125.20 | 122.51 | 123.70 | 1,043,499 | +1.81(+1.48%) |
Apr 15, 2019 | 121.40 | 124.59 | 121.31 | 121.89 | 737,454 | +0.48(+0.40%) |
Apr 12, 2019 | 119.91 | 122.10 | 119.01 | 121.41 | 670,000 | +1.87(+1.56%) |
Apr 11, 2019 | 121.66 | 121.75 | 119.35 | 119.54 | 457,959 | -1.48(-1.22%) |
Apr 10, 2019 | 118.63 | 121.14 | 118.01 | 121.02 | 508,075 | +2.64(+2.23%) |
Apr 09, 2019 | 116.49 | 118.90 | 116.34 | 118.38 | 595,264 | +1.35(+1.15%) |
Apr 08, 2019 | 114.42 | 117.18 | 111.25 | 117.03 | 797,390 | +2.61(+2.28%) |
Apr 05, 2019 | 114.81 | 116.08 | 113.87 | 114.42 | 1,850,300 | +0.20(+0.18%) |
Apr 04, 2019 | 119.80 | 120.19 | 112.34 | 114.22 | 1,491,250 | -5.97(-4.97%) |
Apr 03, 2019 | 120.30 | 121.77 | 119.00 | 120.19 | 465,020 | +0.62(+0.52%) |
Apr 02, 2019 | 119.30 | 120.69 | 118.16 | 119.57 | 752,954 | +0.23(+0.19%) |
Apr 01, 2019 | 121.00 | 121.95 | 117.26 | 119.34 | 642,092 | +0.29(+0.24%) |
Mar 29, 2019 | 116.79 | 119.40 | 115.92 | 119.05 | 777,300 | +3.10(+2.67%) |
Mar 28, 2019 | 114.00 | 116.10 | 113.00 | 115.95 | 531,205 | +2.25(+1.98%) |
Mar 27, 2019 | 116.61 | 117.39 | 111.11 | 113.70 | 2,621,586 | -2.33(-2.01%) |
Mar 26, 2019 | 114.39 | 116.89 | 113.77 | 116.03 | 890,301 | +3.20(+2.84%) |
Mar 25, 2019 | 112.44 | 113.65 | 108.35 | 112.83 | 964,847 | -0.36(-0.32%) |
Mar 22, 2019 | 117.59 | 117.85 | 112.62 | 113.19 | 1,073,400 | -4.39(-3.73%) |
Mar 21, 2019 | 113.24 | 117.98 | 112.85 | 117.58 | 699,643 | +3.90(+3.43%) |
Mar 20, 2019 | 114.00 | 114.82 | 112.26 | 113.68 | 617,835 | -0.78(-0.68%) |
Mar 19, 2019 | 113.87 | 114.95 | 112.62 | 114.46 | 636,339 | +2.15(+1.91%) |
Mar 18, 2019 | 111.92 | 114.28 | 111.50 | 112.31 | 1,141,575 | +1.13(+1.02%) |
Mar 15, 2019 | 113.00 | 113.42 | 111.04 | 111.18 | 932,400 | -2.02(-1.78%) |
Mar 14, 2019 | 110.03 | 114.24 | 109.33 | 113.20 | 897,160 | +3.28(+2.98%) |
Mar 13, 2019 | 109.65 | 111.69 | 109.45 | 109.92 | 474,103 | -0.81(-0.73%) |
Mar 12, 2019 | 111.41 | 111.89 | 108.87 | 110.73 | 505,321 | -0.01(-0.01%) |
Mar 11, 2019 | 107.95 | 111.49 | 107.70 | 110.74 | 930,327 | +3.91(+3.66%) |
Mar 08, 2019 | 104.98 | 107.59 | 103.06 | 106.83 | 503,600 | +0.07(+0.07%) |
Mar 07, 2019 | 105.66 | 108.94 | 105.01 | 106.76 | 795,240 | +1.05(+0.99%) |
Mar 06, 2019 | 106.93 | 107.25 | 104.27 | 105.71 | 408,177 | -1.21(-1.13%) |
Mar 05, 2019 | 105.80 | 107.48 | 104.20 | 106.92 | 497,649 | +1.25(+1.18%) |
Mar 04, 2019 | 109.65 | 110.67 | 102.62 | 105.67 | 1,282,496 | -4.26(-3.88%) |