Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 134.84 | 135.92 | 134.84 | 135.56 | 1,224,124 | -0.50(-0.37%) |
May 30, 2019 | 135.95 | 136.82 | 135.11 | 136.06 | 2,047,075 | +0.82(+0.61%) |
May 29, 2019 | 136.43 | 137.06 | 134.78 | 135.24 | 1,010,829 | -2.28(-1.66%) |
May 28, 2019 | 138.16 | 139.80 | 137.22 | 137.52 | 1,056,780 | -0.18(-0.13%) |
May 24, 2019 | 138.52 | 138.99 | 137.46 | 137.70 | 420,331 | +0.05(+0.04%) |
May 23, 2019 | 138.05 | 138.96 | 137.22 | 137.65 | 513,620 | -1.65(-1.18%) |
May 22, 2019 | 138.62 | 139.90 | 138.46 | 139.30 | 421,392 | +0.65(+0.47%) |
May 21, 2019 | 137.62 | 138.79 | 137.28 | 138.65 | 626,715 | +1.83(+1.34%) |
May 20, 2019 | 136.17 | 138.27 | 136.17 | 136.82 | 549,914 | -0.65(-0.47%) |
May 17, 2019 | 136.81 | 138.40 | 136.76 | 137.47 | 677,796 | -0.16(-0.11%) |
May 16, 2019 | 136.49 | 138.40 | 136.27 | 137.62 | 865,705 | +1.31(+0.96%) |
May 15, 2019 | 134.14 | 137.03 | 134.11 | 136.31 | 730,426 | +1.41(+1.05%) |
May 14, 2019 | 134.21 | 135.77 | 134.21 | 134.90 | 1,182,197 | +0.81(+0.61%) |
May 13, 2019 | 134.27 | 134.50 | 133.37 | 134.09 | 1,167,908 | -2.13(-1.56%) |
May 10, 2019 | 135.56 | 136.37 | 133.47 | 136.22 | 1,023,563 | +0.17(+0.13%) |
May 09, 2019 | 135.02 | 136.62 | 134.53 | 136.04 | 929,093 | -0.06(-0.04%) |
May 08, 2019 | 136.04 | 137.12 | 135.30 | 136.10 | 698,475 | +0.06(+0.04%) |
May 07, 2019 | 137.69 | 138.01 | 135.26 | 136.04 | 910,627 | -2.80(-2.02%) |
May 06, 2019 | 136.73 | 139.11 | 136.65 | 138.84 | 526,314 | +0.17(+0.13%) |
May 03, 2019 | 136.37 | 138.73 | 136.36 | 138.67 | 530,835 | +2.77(+2.04%) |
May 02, 2019 | 135.12 | 136.42 | 134.77 | 135.90 | 712,662 | +0.46(+0.34%) |
May 01, 2019 | 136.10 | 137.95 | 133.54 | 135.44 | 756,435 | -1.22(-0.89%) |
Apr 30, 2019 | 136.15 | 136.82 | 135.62 | 136.66 | 997,724 | +0.75(+0.55%) |
Apr 29, 2019 | 135.69 | 136.00 | 135.17 | 135.92 | 510,451 | +0.48(+0.36%) |
Apr 26, 2019 | 134.73 | 135.56 | 134.36 | 135.43 | 454,721 | +1.05(+0.78%) |
Apr 25, 2019 | 134.68 | 135.06 | 133.67 | 134.39 | 646,465 | -0.69(-0.51%) |
Apr 24, 2019 | 135.05 | 135.96 | 134.68 | 135.08 | 519,346 | +0.03(+0.02%) |
Apr 23, 2019 | 133.59 | 135.09 | 132.35 | 135.05 | 535,763 | +1.77(+1.33%) |
Apr 22, 2019 | 133.24 | 133.54 | 132.66 | 133.28 | 568,685 | -0.34(-0.25%) |
Apr 18, 2019 | 132.98 | 134.08 | 132.02 | 133.61 | 386,043 | +1.02(+0.77%) |
Apr 17, 2019 | 132.85 | 132.85 | 131.85 | 132.60 | 687,595 | +0.39(+0.29%) |
Apr 16, 2019 | 134.24 | 134.52 | 132.06 | 132.21 | 725,048 | -1.27(-0.95%) |
Apr 15, 2019 | 132.56 | 133.55 | 131.86 | 133.48 | 461,082 | +0.84(+0.63%) |
Apr 12, 2019 | 131.97 | 132.66 | 131.21 | 132.64 | 500,989 | +1.15(+0.88%) |
Apr 11, 2019 | 130.68 | 131.53 | 130.04 | 131.48 | 572,368 | +1.00(+0.76%) |
Apr 10, 2019 | 130.92 | 131.26 | 130.20 | 130.49 | 896,054 | -0.38(-0.29%) |
Apr 09, 2019 | 130.67 | 131.22 | 130.22 | 130.86 | 380,932 | -0.22(-0.17%) |
Apr 08, 2019 | 130.60 | 131.46 | 129.99 | 131.09 | 681,157 | -0.14(-0.10%) |
Apr 05, 2019 | 131.54 | 132.35 | 130.88 | 131.22 | 890,750 | -0.18(-0.14%) |
Apr 04, 2019 | 132.00 | 132.36 | 131.08 | 131.41 | 508,946 | -0.58(-0.44%) |
Apr 03, 2019 | 131.13 | 132.65 | 130.76 | 131.99 | 1,279,321 | +1.36(+1.04%) |
Apr 02, 2019 | 129.96 | 130.75 | 129.33 | 130.63 | 657,791 | +0.65(+0.50%) |
Apr 01, 2019 | 129.43 | 130.16 | 128.51 | 129.98 | 819,779 | +1.20(+0.93%) |
Mar 29, 2019 | 128.78 | 129.05 | 128.16 | 128.78 | 1,011,892 | +0.18(+0.14%) |
Mar 28, 2019 | 127.83 | 129.16 | 126.80 | 128.60 | 1,526,427 | +0.97(+0.76%) |
Mar 27, 2019 | 127.54 | 128.15 | 126.70 | 127.63 | 1,312,518 | +0.10(+0.08%) |
Mar 26, 2019 | 126.23 | 127.59 | 126.15 | 127.53 | 594,836 | +1.86(+1.48%) |
Mar 25, 2019 | 125.07 | 125.82 | 124.29 | 125.67 | 638,568 | +0.87(+0.70%) |
Mar 22, 2019 | 125.20 | 125.54 | 124.55 | 124.80 | 649,809 | -0.84(-0.67%) |
Mar 21, 2019 | 124.09 | 125.80 | 124.09 | 125.64 | 580,282 | +1.42(+1.15%) |
Mar 20, 2019 | 124.79 | 125.38 | 124.15 | 124.22 | 624,733 | -0.56(-0.45%) |
Mar 19, 2019 | 124.73 | 125.24 | 124.30 | 124.78 | 884,530 | +0.17(+0.14%) |
Mar 18, 2019 | 124.09 | 124.91 | 124.04 | 124.61 | 640,666 | +0.25(+0.20%) |
Mar 15, 2019 | 124.08 | 124.98 | 124.00 | 124.36 | 1,314,180 | +0.29(+0.23%) |
Mar 14, 2019 | 124.14 | 124.70 | 123.78 | 124.07 | 868,829 | -0.37(-0.30%) |
Mar 13, 2019 | 124.44 | 124.96 | 123.71 | 124.43 | 879,080 | +0.48(+0.39%) |
Mar 12, 2019 | 123.21 | 124.16 | 122.41 | 123.95 | 627,988 | +0.92(+0.75%) |
Mar 11, 2019 | 121.67 | 123.27 | 121.30 | 123.03 | 571,559 | +1.26(+1.03%) |
Mar 08, 2019 | 121.72 | 122.45 | 120.90 | 121.78 | 487,994 | -0.55(-0.45%) |
Mar 07, 2019 | 122.36 | 122.85 | 121.57 | 122.33 | 543,031 | -0.07(-0.06%) |
Mar 06, 2019 | 122.11 | 122.70 | 121.92 | 122.39 | 435,552 | +0.17(+0.14%) |
Mar 05, 2019 | 121.78 | 122.89 | 121.62 | 122.22 | 769,749 | +0.54(+0.44%) |
Mar 04, 2019 | 123.02 | 123.27 | 121.04 | 121.68 | 996,150 | -0.77(-0.63%) |