Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 126.20 | 126.57 | 125.64 | 125.83 | 100,809 | -1.81(-1.42%) |
May 30, 2019 | 127.43 | 128.21 | 127.07 | 127.64 | 66,646 | +0.47(+0.37%) |
May 29, 2019 | 127.20 | 127.61 | 126.41 | 127.18 | 91,207 | -0.45(-0.35%) |
May 28, 2019 | 128.98 | 129.27 | 127.62 | 127.62 | 49,623 | -1.21(-0.94%) |
May 24, 2019 | 129.44 | 129.75 | 128.48 | 128.83 | 55,026 | +0.19(+0.15%) |
May 23, 2019 | 129.35 | 129.60 | 127.91 | 128.65 | 73,233 | -2.07(-1.58%) |
May 22, 2019 | 131.34 | 131.53 | 130.71 | 130.71 | 87,799 | -1.20(-0.91%) |
May 21, 2019 | 131.28 | 132.00 | 131.05 | 131.91 | 61,196 | +1.66(+1.27%) |
May 20, 2019 | 129.64 | 130.63 | 129.63 | 130.26 | 143,465 | -0.35(-0.27%) |
May 17, 2019 | 130.75 | 132.06 | 130.54 | 130.61 | 97,477 | -1.55(-1.18%) |
May 16, 2019 | 131.46 | 132.62 | 131.38 | 132.16 | 81,634 | +1.19(+0.91%) |
May 15, 2019 | 129.69 | 131.43 | 129.49 | 130.97 | 81,986 | +0.28(+0.21%) |
May 14, 2019 | 129.73 | 131.52 | 129.69 | 130.69 | 104,887 | +1.36(+1.05%) |
May 13, 2019 | 130.13 | 130.64 | 128.58 | 129.34 | 220,218 | -3.84(-2.89%) |
May 10, 2019 | 132.04 | 133.53 | 130.35 | 133.18 | 92,749 | +0.50(+0.38%) |
May 09, 2019 | 131.66 | 132.96 | 130.91 | 132.68 | 233,309 | -0.23(-0.18%) |
May 08, 2019 | 132.82 | 133.85 | 132.66 | 132.91 | 193,404 | -0.17(-0.13%) |
May 07, 2019 | 134.30 | 134.38 | 132.06 | 133.08 | 236,869 | -2.74(-2.02%) |
May 06, 2019 | 134.28 | 136.07 | 134.10 | 135.82 | 261,657 | -1.06(-0.78%) |
May 03, 2019 | 135.76 | 137.03 | 135.76 | 136.88 | 68,245 | +1.75(+1.29%) |
May 02, 2019 | 134.84 | 135.34 | 133.94 | 135.13 | 106,803 | +0.08(+0.06%) |
May 01, 2019 | 136.63 | 136.76 | 135.06 | 135.06 | 102,919 | -1.05(-0.77%) |
Apr 30, 2019 | 136.15 | 136.33 | 134.96 | 136.11 | 128,488 | +0.44(+0.32%) |
Apr 29, 2019 | 135.41 | 136.06 | 135.21 | 135.67 | 84,973 | +0.36(+0.27%) |
Apr 26, 2019 | 134.27 | 135.33 | 134.07 | 135.31 | 149,709 | +1.04(+0.78%) |
Apr 25, 2019 | 135.59 | 135.59 | 133.69 | 134.27 | 206,414 | -2.62(-1.92%) |
Apr 24, 2019 | 137.06 | 137.50 | 136.77 | 136.89 | 77,409 | -0.12(-0.09%) |
Apr 23, 2019 | 136.15 | 137.30 | 135.94 | 137.01 | 506,686 | +1.23(+0.90%) |
Apr 22, 2019 | 135.92 | 136.09 | 135.30 | 135.78 | 126,060 | -0.52(-0.38%) |
Apr 18, 2019 | 135.62 | 136.44 | 135.50 | 136.30 | 93,716 | +1.41(+1.05%) |
Apr 17, 2019 | 135.42 | 135.80 | 134.83 | 134.89 | 96,326 | +0.06(+0.04%) |
Apr 16, 2019 | 134.53 | 134.92 | 134.20 | 134.83 | 61,832 | +0.79(+0.59%) |
Apr 15, 2019 | 134.49 | 134.57 | 133.82 | 134.04 | 113,686 | -0.56(-0.41%) |
Apr 12, 2019 | 133.99 | 134.60 | 133.77 | 134.60 | 54,596 | +1.57(+1.18%) |
Apr 11, 2019 | 132.06 | 133.08 | 131.96 | 133.03 | 67,807 | +1.14(+0.87%) |
Apr 10, 2019 | 131.85 | 131.98 | 131.00 | 131.88 | 64,858 | +0.29(+0.22%) |
Apr 09, 2019 | 132.71 | 132.71 | 131.40 | 131.60 | 82,918 | -1.83(-1.37%) |
Apr 08, 2019 | 133.09 | 133.49 | 132.45 | 133.43 | 128,569 | -0.47(-0.35%) |
Apr 05, 2019 | 133.81 | 134.12 | 133.67 | 133.90 | 54,488 | +0.53(+0.40%) |
Apr 04, 2019 | 132.61 | 133.83 | 132.61 | 133.37 | 88,790 | +0.76(+0.58%) |
Apr 03, 2019 | 133.15 | 133.40 | 132.23 | 132.61 | 107,501 | -0.07(-0.06%) |
Apr 02, 2019 | 132.81 | 133.12 | 132.38 | 132.69 | 76,269 | -0.08(-0.06%) |
Apr 01, 2019 | 131.26 | 132.97 | 130.93 | 132.77 | 119,459 | +2.60(+1.99%) |
Mar 29, 2019 | 129.77 | 130.28 | 129.62 | 130.17 | 153,901 | +1.17(+0.91%) |
Mar 28, 2019 | 128.25 | 129.07 | 127.89 | 129.00 | 77,116 | +1.07(+0.84%) |
Mar 27, 2019 | 128.01 | 128.41 | 126.97 | 127.93 | 101,437 | +0.08(+0.07%) |
Mar 26, 2019 | 127.89 | 128.31 | 127.01 | 127.85 | 155,342 | +0.92(+0.73%) |
Mar 25, 2019 | 126.50 | 127.51 | 126.39 | 126.92 | 82,745 | +0.41(+0.32%) |
Mar 22, 2019 | 129.07 | 129.07 | 126.52 | 126.52 | 112,201 | -3.31(-2.55%) |
Mar 21, 2019 | 128.03 | 130.08 | 128.01 | 129.83 | 173,223 | +1.38(+1.08%) |
Mar 20, 2019 | 129.11 | 129.57 | 127.77 | 128.44 | 284,587 | -0.95(-0.74%) |
Mar 19, 2019 | 130.59 | 130.82 | 129.01 | 129.40 | 68,488 | -0.58(-0.45%) |
Mar 18, 2019 | 128.72 | 130.05 | 128.66 | 129.98 | 92,961 | +1.14(+0.88%) |
Mar 15, 2019 | 129.26 | 129.57 | 128.57 | 128.84 | 152,613 | -0.18(-0.14%) |
Mar 14, 2019 | 129.59 | 129.71 | 128.82 | 129.02 | 56,333 | -0.50(-0.39%) |
Mar 13, 2019 | 128.92 | 129.93 | 128.87 | 129.52 | 109,757 | +1.09(+0.85%) |
Mar 12, 2019 | 129.32 | 129.32 | 128.31 | 128.43 | 77,495 | -0.99(-0.76%) |
Mar 11, 2019 | 126.85 | 129.42 | 126.50 | 129.42 | 109,387 | +1.30(+1.01%) |
Mar 08, 2019 | 127.35 | 128.21 | 127.09 | 128.12 | 85,325 | -0.34(-0.27%) |
Mar 07, 2019 | 129.17 | 129.47 | 127.54 | 128.46 | 191,721 | -0.94(-0.72%) |
Mar 06, 2019 | 130.62 | 130.66 | 129.37 | 129.40 | 196,424 | -1.24(-0.95%) |
Mar 05, 2019 | 131.47 | 131.76 | 130.64 | 130.64 | 92,178 | -0.83(-0.63%) |
Mar 04, 2019 | 132.76 | 133.19 | 130.62 | 131.47 | 117,645 | -0.76(-0.57%) |