Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 122.92 | 123.57 | 121.92 | 122.98 | 3,136,447 | -0.73(-0.59%) |
May 30, 2019 | 124.39 | 125.62 | 123.69 | 123.70 | 2,002,377 | -0.69(-0.55%) |
May 29, 2019 | 127.98 | 127.98 | 123.79 | 124.39 | 2,724,694 | -3.13(-2.46%) |
May 28, 2019 | 129.81 | 130.35 | 127.45 | 127.53 | 3,483,050 | -2.46(-1.89%) |
May 24, 2019 | 130.53 | 130.79 | 129.16 | 129.99 | 1,501,530 | -0.11(-0.09%) |
May 23, 2019 | 129.61 | 130.83 | 128.27 | 130.10 | 2,138,449 | -0.15(-0.12%) |
May 22, 2019 | 131.13 | 131.43 | 129.96 | 130.25 | 2,030,215 | -0.85(-0.65%) |
May 21, 2019 | 129.84 | 131.64 | 129.24 | 131.10 | 2,340,470 | +1.70(+1.31%) |
May 20, 2019 | 132.23 | 132.42 | 128.96 | 129.40 | 1,654,642 | -2.96(-2.24%) |
May 17, 2019 | 131.78 | 133.32 | 131.54 | 132.36 | 2,371,711 | -0.64(-0.48%) |
May 16, 2019 | 132.88 | 134.05 | 132.55 | 133.01 | 1,187,288 | +0.27(+0.21%) |
May 15, 2019 | 132.30 | 133.43 | 131.40 | 132.73 | 1,208,091 | +0.56(+0.43%) |
May 14, 2019 | 131.08 | 132.24 | 130.33 | 132.17 | 1,878,069 | +0.94(+0.71%) |
May 13, 2019 | 130.22 | 132.13 | 130.18 | 131.23 | 1,424,308 | -0.16(-0.12%) |
May 10, 2019 | 130.31 | 131.83 | 129.13 | 131.39 | 1,706,481 | +1.08(+0.83%) |
May 09, 2019 | 129.15 | 130.47 | 128.11 | 130.31 | 1,895,860 | +0.70(+0.54%) |
May 08, 2019 | 130.35 | 131.61 | 129.45 | 129.61 | 1,351,300 | -0.89(-0.68%) |
May 07, 2019 | 133.23 | 134.01 | 129.45 | 130.51 | 2,751,252 | -3.06(-2.29%) |
May 06, 2019 | 133.93 | 134.30 | 132.97 | 133.57 | 1,136,026 | -0.97(-0.72%) |
May 03, 2019 | 133.21 | 135.03 | 132.43 | 134.54 | 1,426,712 | +1.21(+0.91%) |
May 02, 2019 | 133.50 | 134.46 | 132.78 | 133.33 | 2,193,074 | +0.04(+0.03%) |
May 01, 2019 | 130.01 | 134.18 | 129.18 | 133.30 | 3,008,723 | +3.04(+2.33%) |
Apr 30, 2019 | 131.16 | 131.36 | 126.36 | 130.26 | 2,924,938 | -1.54(-1.17%) |
Apr 29, 2019 | 134.17 | 134.91 | 131.65 | 131.80 | 1,577,588 | -2.15(-1.60%) |
Apr 26, 2019 | 133.81 | 134.74 | 133.10 | 133.94 | 1,112,273 | +0.57(+0.43%) |
Apr 25, 2019 | 133.03 | 133.84 | 132.07 | 133.37 | 1,207,473 | -0.22(-0.17%) |
Apr 24, 2019 | 132.76 | 134.42 | 132.17 | 133.60 | 1,105,118 | +1.16(+0.87%) |
Apr 23, 2019 | 130.92 | 132.90 | 130.46 | 132.44 | 1,310,059 | +2.18(+1.67%) |
Apr 22, 2019 | 133.18 | 133.18 | 128.94 | 130.27 | 1,729,580 | -3.26(-2.44%) |
Apr 18, 2019 | 133.10 | 134.48 | 132.94 | 133.53 | 1,357,770 | +0.47(+0.35%) |
Apr 17, 2019 | 133.23 | 134.08 | 131.51 | 133.06 | 2,411,636 | +0.27(+0.20%) |
Apr 16, 2019 | 138.09 | 138.22 | 132.05 | 132.79 | 1,842,378 | -5.56(-4.02%) |
Apr 15, 2019 | 139.47 | 139.66 | 137.74 | 138.36 | 868,711 | -0.76(-0.55%) |
Apr 12, 2019 | 138.01 | 139.13 | 136.73 | 139.12 | 961,454 | +0.98(+0.71%) |
Apr 11, 2019 | 138.73 | 139.78 | 137.64 | 138.14 | 1,163,312 | -0.54(-0.39%) |
Apr 10, 2019 | 137.75 | 138.71 | 136.97 | 138.68 | 943,386 | +1.77(+1.29%) |
Apr 09, 2019 | 137.44 | 137.44 | 136.50 | 136.91 | 946,054 | -0.68(-0.49%) |
Apr 08, 2019 | 138.74 | 139.18 | 137.24 | 137.59 | 831,901 | -1.00(-0.72%) |
Apr 05, 2019 | 137.88 | 139.05 | 137.38 | 138.58 | 1,016,527 | +0.71(+0.52%) |
Apr 04, 2019 | 137.64 | 137.91 | 136.76 | 137.87 | 1,084,943 | +0.66(+0.48%) |
Apr 03, 2019 | 137.59 | 138.14 | 136.02 | 137.21 | 1,148,452 | -0.24(-0.17%) |
Apr 02, 2019 | 137.08 | 137.59 | 134.95 | 137.45 | 1,671,976 | +0.27(+0.20%) |
Apr 01, 2019 | 136.99 | 137.33 | 135.71 | 137.18 | 2,105,180 | +0.54(+0.40%) |
Mar 29, 2019 | 137.82 | 137.92 | 136.14 | 136.64 | 2,151,337 | -0.86(-0.63%) |
Mar 28, 2019 | 136.00 | 137.53 | 135.47 | 137.50 | 1,666,170 | +1.69(+1.24%) |
Mar 27, 2019 | 135.31 | 136.26 | 134.75 | 135.81 | 1,931,526 | -0.10(-0.07%) |
Mar 26, 2019 | 134.11 | 136.02 | 133.40 | 135.91 | 1,475,354 | +2.45(+1.83%) |
Mar 25, 2019 | 133.63 | 134.06 | 132.49 | 133.47 | 985,747 | +0.28(+0.21%) |
Mar 22, 2019 | 133.67 | 134.96 | 133.12 | 133.18 | 1,973,581 | -0.44(-0.33%) |
Mar 21, 2019 | 130.20 | 133.66 | 129.15 | 133.62 | 1,927,259 | +3.18(+2.44%) |
Mar 20, 2019 | 130.15 | 131.42 | 129.00 | 130.44 | 1,861,791 | +0.41(+0.31%) |
Mar 19, 2019 | 130.70 | 131.18 | 129.66 | 130.03 | 1,755,108 | -0.70(-0.53%) |
Mar 18, 2019 | 132.16 | 132.41 | 130.15 | 130.73 | 1,794,790 | -1.32(-1.00%) |
Mar 15, 2019 | 134.51 | 135.01 | 131.41 | 132.05 | 3,505,240 | -2.78(-2.06%) |
Mar 14, 2019 | 133.68 | 134.97 | 133.06 | 134.83 | 2,255,831 | +1.24(+0.93%) |
Mar 13, 2019 | 134.26 | 134.58 | 133.52 | 133.59 | 1,481,583 | +0.16(+0.12%) |
Mar 12, 2019 | 132.19 | 133.67 | 131.99 | 133.42 | 1,459,782 | +1.53(+1.16%) |
Mar 11, 2019 | 131.23 | 131.98 | 129.82 | 131.89 | 1,802,250 | +1.24(+0.95%) |
Mar 08, 2019 | 131.23 | 132.15 | 130.02 | 130.65 | 1,920,908 | -0.88(-0.67%) |
Mar 07, 2019 | 132.11 | 133.19 | 131.05 | 131.53 | 2,090,392 | -0.74(-0.56%) |
Mar 06, 2019 | 132.34 | 133.57 | 132.05 | 132.27 | 2,096,807 | -0.01(-0.01%) |
Mar 05, 2019 | 131.57 | 132.86 | 131.22 | 132.28 | 1,678,172 | +0.82(+0.62%) |
Mar 04, 2019 | 133.02 | 133.02 | 129.85 | 131.47 | 2,436,971 | -0.19(-0.15%) |