Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 127.86 | 128.39 | 124.88 | 125.40 | 1,141,317 | -4.64(-3.57%) |
May 30, 2019 | 131.11 | 132.02 | 129.90 | 130.05 | 591,767 | -0.62(-0.47%) |
May 29, 2019 | 129.81 | 130.73 | 128.18 | 130.66 | 922,285 | -0.20(-0.15%) |
May 28, 2019 | 132.49 | 133.31 | 130.86 | 130.86 | 1,021,367 | -1.94(-1.46%) |
May 24, 2019 | 131.93 | 133.08 | 131.52 | 132.81 | 524,582 | +1.84(+1.41%) |
May 23, 2019 | 131.44 | 131.70 | 130.16 | 130.96 | 848,138 | -1.81(-1.37%) |
May 22, 2019 | 134.14 | 135.56 | 132.76 | 132.78 | 1,139,939 | -1.85(-1.37%) |
May 21, 2019 | 133.17 | 135.07 | 133.17 | 134.63 | 1,189,682 | +2.29(+1.73%) |
May 20, 2019 | 129.63 | 132.60 | 129.09 | 132.34 | 1,129,286 | +1.90(+1.45%) |
May 17, 2019 | 130.05 | 131.86 | 129.36 | 130.45 | 761,576 | -1.07(-0.81%) |
May 16, 2019 | 129.50 | 132.50 | 129.47 | 131.52 | 701,629 | +2.47(+1.91%) |
May 15, 2019 | 128.41 | 129.59 | 127.02 | 129.05 | 861,139 | -0.25(-0.19%) |
May 14, 2019 | 127.01 | 130.76 | 126.92 | 129.29 | 1,010,566 | +2.85(+2.25%) |
May 13, 2019 | 130.63 | 130.92 | 126.32 | 126.44 | 1,506,118 | -4.70(-3.58%) |
May 10, 2019 | 128.76 | 131.56 | 127.45 | 131.14 | 942,683 | +1.57(+1.21%) |
May 09, 2019 | 127.69 | 129.72 | 127.22 | 129.57 | 839,413 | -0.18(-0.14%) |
May 08, 2019 | 130.27 | 131.43 | 129.31 | 129.76 | 862,058 | -1.12(-0.86%) |
May 07, 2019 | 132.21 | 132.22 | 129.59 | 130.88 | 883,955 | -2.73(-2.04%) |
May 06, 2019 | 131.98 | 134.17 | 130.94 | 133.61 | 632,980 | -0.52(-0.39%) |
May 03, 2019 | 133.31 | 135.39 | 133.31 | 134.13 | 773,370 | +1.31(+0.99%) |
May 02, 2019 | 131.71 | 133.52 | 130.86 | 132.81 | 1,045,885 | +0.69(+0.53%) |
May 01, 2019 | 132.38 | 133.60 | 131.71 | 132.12 | 1,264,642 | -0.15(-0.12%) |
Apr 30, 2019 | 133.48 | 133.59 | 130.65 | 132.27 | 1,579,612 | -0.86(-0.64%) |
Apr 29, 2019 | 132.77 | 134.13 | 131.99 | 133.13 | 679,060 | +0.98(+0.74%) |
Apr 26, 2019 | 131.05 | 132.28 | 130.12 | 132.15 | 901,771 | +1.41(+1.08%) |
Apr 25, 2019 | 129.32 | 132.27 | 129.32 | 130.73 | 1,328,246 | +0.96(+0.74%) |
Apr 24, 2019 | 129.89 | 130.81 | 129.71 | 129.78 | 1,250,074 | -0.77(-0.59%) |
Apr 23, 2019 | 129.16 | 131.37 | 128.26 | 130.54 | 937,613 | +1.57(+1.22%) |
Apr 22, 2019 | 129.25 | 129.43 | 128.32 | 128.97 | 531,876 | -0.15(-0.11%) |
Apr 18, 2019 | 128.83 | 129.69 | 127.79 | 129.12 | 1,131,569 | +0.02(+0.01%) |
Apr 17, 2019 | 130.18 | 130.46 | 128.38 | 129.10 | 733,687 | -0.74(-0.57%) |
Apr 16, 2019 | 127.77 | 129.85 | 127.63 | 129.84 | 797,762 | +2.52(+1.98%) |
Apr 15, 2019 | 128.26 | 128.96 | 126.79 | 127.32 | 768,756 | -1.15(-0.89%) |
Apr 12, 2019 | 127.89 | 129.86 | 127.12 | 128.46 | 982,439 | +2.61(+2.07%) |
Apr 11, 2019 | 125.42 | 126.81 | 125.22 | 125.86 | 568,994 | +1.00(+0.80%) |
Apr 10, 2019 | 123.42 | 125.20 | 122.82 | 124.86 | 603,929 | +1.87(+1.52%) |
Apr 09, 2019 | 124.30 | 124.41 | 122.41 | 122.99 | 648,524 | -1.87(-1.49%) |
Apr 08, 2019 | 124.05 | 124.90 | 123.32 | 124.86 | 554,775 | +0.54(+0.44%) |
Apr 05, 2019 | 124.35 | 124.97 | 123.56 | 124.31 | 734,998 | +0.59(+0.48%) |
Apr 04, 2019 | 123.09 | 124.61 | 123.09 | 123.72 | 488,905 | +0.65(+0.53%) |
Apr 03, 2019 | 124.04 | 124.81 | 122.46 | 123.07 | 924,760 | +0.40(+0.32%) |
Apr 02, 2019 | 123.02 | 124.44 | 121.84 | 122.67 | 1,751,127 | +3.10(+2.59%) |
Apr 01, 2019 | 116.79 | 119.76 | 116.78 | 119.58 | 1,067,297 | +4.13(+3.58%) |
Mar 29, 2019 | 115.76 | 116.66 | 115.10 | 115.45 | 939,497 | +1.00(+0.87%) |
Mar 28, 2019 | 113.55 | 114.75 | 113.02 | 114.45 | 1,002,431 | +1.26(+1.11%) |
Mar 27, 2019 | 113.44 | 114.30 | 112.46 | 113.19 | 866,528 | -0.25(-0.22%) |
Mar 26, 2019 | 113.13 | 113.84 | 112.12 | 113.44 | 739,733 | +1.86(+1.67%) |
Mar 25, 2019 | 111.75 | 113.16 | 110.64 | 111.57 | 825,977 | -0.30(-0.27%) |
Mar 22, 2019 | 115.57 | 115.74 | 110.91 | 111.87 | 1,372,796 | -4.89(-4.18%) |
Mar 21, 2019 | 115.59 | 117.32 | 114.56 | 116.75 | 1,189,049 | +0.38(+0.33%) |
Mar 20, 2019 | 115.83 | 118.64 | 115.28 | 116.38 | 1,547,086 | +0.23(+0.20%) |
Mar 19, 2019 | 118.30 | 118.84 | 115.83 | 116.14 | 846,978 | -1.34(-1.14%) |
Mar 18, 2019 | 116.92 | 118.47 | 116.63 | 117.48 | 1,213,890 | +1.18(+1.02%) |
Mar 15, 2019 | 113.00 | 116.32 | 112.62 | 116.30 | 3,189,987 | +3.59(+3.18%) |
Mar 14, 2019 | 112.58 | 113.14 | 112.29 | 112.72 | 1,435,926 | +0.19(+0.17%) |
Mar 13, 2019 | 113.20 | 113.32 | 112.00 | 112.53 | 1,300,927 | +0.22(+0.20%) |
Mar 12, 2019 | 112.19 | 113.23 | 111.64 | 112.30 | 1,220,414 | +0.23(+0.20%) |
Mar 11, 2019 | 112.44 | 113.00 | 111.76 | 112.08 | 1,362,880 | +0.01(+0.01%) |
Mar 08, 2019 | 111.29 | 112.15 | 110.54 | 112.07 | 1,106,936 | -0.51(-0.45%) |
Mar 07, 2019 | 114.59 | 114.59 | 111.51 | 112.57 | 901,358 | -2.66(-2.31%) |
Mar 06, 2019 | 117.65 | 117.84 | 115.04 | 115.23 | 671,690 | -2.05(-1.74%) |
Mar 05, 2019 | 117.75 | 117.80 | 115.98 | 117.28 | 957,952 | -0.41(-0.35%) |
Mar 04, 2019 | 119.68 | 120.73 | 116.64 | 117.69 | 851,452 | -1.43(-1.20%) |