Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 126.96 | 130.82 | 125.51 | 128.73 | 939,400 | -0.59(-0.46%) |
May 30, 2019 | 126.20 | 130.59 | 126.01 | 129.32 | 1,291,316 | +3.52(+2.80%) |
May 29, 2019 | 129.97 | 130.93 | 125.72 | 125.80 | 973,499 | -5.66(-4.31%) |
May 28, 2019 | 133.16 | 135.40 | 131.37 | 131.46 | 1,006,484 | -0.64(-0.48%) |
May 24, 2019 | 131.51 | 133.80 | 130.29 | 132.10 | 613,600 | +1.28(+0.98%) |
May 23, 2019 | 130.38 | 132.93 | 128.41 | 130.82 | 813,160 | -1.36(-1.03%) |
May 22, 2019 | 132.72 | 133.36 | 130.67 | 132.18 | 978,764 | -0.82(-0.62%) |
May 21, 2019 | 129.79 | 133.21 | 129.23 | 133.00 | 1,363,064 | +3.58(+2.77%) |
May 20, 2019 | 124.14 | 130.05 | 123.64 | 129.42 | 1,702,910 | +3.77(+3.00%) |
May 17, 2019 | 126.47 | 129.57 | 125.35 | 125.65 | 648,200 | -1.59(-1.25%) |
May 16, 2019 | 128.88 | 129.99 | 126.66 | 127.24 | 735,963 | -0.52(-0.41%) |
May 15, 2019 | 126.24 | 128.16 | 124.24 | 127.76 | 732,348 | +0.22(+0.17%) |
May 14, 2019 | 128.15 | 129.21 | 127.32 | 127.54 | 760,260 | -0.25(-0.20%) |
May 13, 2019 | 131.60 | 131.81 | 127.51 | 127.79 | 1,059,060 | -7.59(-5.61%) |
May 10, 2019 | 136.33 | 137.75 | 131.91 | 135.38 | 957,200 | -1.20(-0.88%) |
May 09, 2019 | 135.40 | 137.95 | 134.87 | 136.58 | 606,019 | -0.07(-0.05%) |
May 08, 2019 | 137.45 | 140.54 | 136.50 | 136.65 | 960,496 | -1.06(-0.77%) |
May 07, 2019 | 140.89 | 142.45 | 135.73 | 137.71 | 1,149,502 | -4.63(-3.25%) |
May 06, 2019 | 141.00 | 142.87 | 139.82 | 142.34 | 1,137,139 | -3.74(-2.56%) |
May 03, 2019 | 144.23 | 146.30 | 143.39 | 146.08 | 542,100 | +2.50(+1.74%) |
May 02, 2019 | 142.36 | 144.00 | 140.80 | 143.58 | 692,970 | +1.28(+0.90%) |
May 01, 2019 | 146.99 | 146.99 | 141.86 | 142.30 | 1,000,702 | -4.09(-2.79%) |
Apr 30, 2019 | 147.09 | 148.21 | 144.57 | 146.39 | 755,916 | -1.11(-0.75%) |
Apr 29, 2019 | 146.89 | 148.13 | 145.72 | 147.50 | 1,154,796 | +1.73(+1.19%) |
Apr 26, 2019 | 145.22 | 147.07 | 144.18 | 145.77 | 903,900 | +0.27(+0.19%) |
Apr 25, 2019 | 146.25 | 147.43 | 144.81 | 145.50 | 826,317 | -0.55(-0.38%) |
Apr 24, 2019 | 145.00 | 146.97 | 143.75 | 146.05 | 1,069,255 | +2.52(+1.76%) |
Apr 23, 2019 | 142.29 | 144.01 | 141.65 | 143.53 | 1,004,167 | +1.73(+1.22%) |
Apr 22, 2019 | 141.52 | 142.81 | 139.31 | 141.80 | 936,452 | +0.15(+0.11%) |
Apr 18, 2019 | 139.89 | 141.88 | 138.73 | 141.65 | 1,086,400 | +1.91(+1.37%) |
Apr 17, 2019 | 138.19 | 139.97 | 137.05 | 139.74 | 967,833 | +1.96(+1.42%) |
Apr 16, 2019 | 136.00 | 138.99 | 135.35 | 137.78 | 1,150,614 | +2.14(+1.58%) |
Apr 15, 2019 | 135.88 | 136.36 | 133.95 | 135.64 | 1,184,594 | +0.67(+0.50%) |
Apr 12, 2019 | 134.00 | 135.28 | 133.06 | 134.97 | 1,243,200 | +1.42(+1.06%) |
Apr 11, 2019 | 133.66 | 133.99 | 129.86 | 133.55 | 2,196,313 | +4.40(+3.41%) |
Apr 10, 2019 | 126.00 | 129.30 | 125.89 | 129.15 | 1,258,175 | +3.73(+2.97%) |
Apr 09, 2019 | 124.55 | 126.90 | 124.12 | 125.42 | 907,796 | -0.06(-0.05%) |
Apr 08, 2019 | 124.59 | 125.56 | 123.39 | 125.48 | 1,075,039 | +0.07(+0.06%) |
Apr 05, 2019 | 122.93 | 125.91 | 122.51 | 125.41 | 1,510,700 | +3.24(+2.65%) |
Apr 04, 2019 | 122.87 | 124.05 | 120.97 | 122.17 | 884,874 | -0.71(-0.58%) |
Apr 03, 2019 | 118.50 | 123.20 | 117.24 | 122.88 | 1,805,010 | +5.12(+4.35%) |
Apr 02, 2019 | 120.65 | 121.22 | 117.54 | 117.76 | 1,489,946 | -2.97(-2.46%) |
Apr 01, 2019 | 125.05 | 125.50 | 119.95 | 120.73 | 2,073,140 | -3.52(-2.83%) |
Mar 29, 2019 | 130.11 | 130.22 | 124.05 | 124.25 | 2,144,200 | -5.55(-4.28%) |
Mar 28, 2019 | 128.30 | 130.00 | 124.80 | 129.80 | 3,766,102 | +9.79(+8.16%) |
Mar 27, 2019 | 118.40 | 120.50 | 117.75 | 120.01 | 2,538,038 | +2.78(+2.37%) |
Mar 26, 2019 | 120.20 | 120.65 | 116.79 | 117.23 | 1,279,005 | -2.12(-1.78%) |
Mar 25, 2019 | 117.32 | 120.11 | 117.11 | 119.35 | 1,194,785 | +2.38(+2.03%) |
Mar 22, 2019 | 117.90 | 119.45 | 116.78 | 116.97 | 738,000 | -1.67(-1.41%) |
Mar 21, 2019 | 115.87 | 120.32 | 115.87 | 118.64 | 901,393 | +2.19(+1.88%) |
Mar 20, 2019 | 118.73 | 118.80 | 114.46 | 116.45 | 742,749 | -1.57(-1.33%) |
Mar 19, 2019 | 119.93 | 119.93 | 117.44 | 118.02 | 853,447 | +1.65(+1.42%) |
Mar 18, 2019 | 117.32 | 117.85 | 115.71 | 116.37 | 575,769 | -0.57(-0.49%) |
Mar 15, 2019 | 117.85 | 118.58 | 116.76 | 116.94 | 780,500 | -0.75(-0.64%) |
Mar 14, 2019 | 116.92 | 117.96 | 115.61 | 117.69 | 560,672 | +0.77(+0.66%) |
Mar 13, 2019 | 117.18 | 118.85 | 116.85 | 116.92 | 619,448 | -0.37(-0.32%) |
Mar 12, 2019 | 116.55 | 117.55 | 115.20 | 117.29 | 711,085 | +0.28(+0.24%) |
Mar 11, 2019 | 115.06 | 117.18 | 114.87 | 117.01 | 658,932 | +2.12(+1.85%) |
Mar 08, 2019 | 115.28 | 116.87 | 114.00 | 114.89 | 704,400 | -1.41(-1.21%) |
Mar 07, 2019 | 116.56 | 118.28 | 114.38 | 116.30 | 1,176,764 | +1.43(+1.24%) |
Mar 06, 2019 | 117.60 | 118.00 | 113.50 | 114.87 | 1,304,457 | -2.85(-2.42%) |
Mar 05, 2019 | 118.58 | 119.00 | 117.19 | 117.72 | 611,790 | +0.02(+0.02%) |
Mar 04, 2019 | 119.25 | 119.62 | 116.16 | 117.70 | 876,183 | -1.45(-1.22%) |