Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 121.23 | 121.87 | 120.25 | 121.29 | 3,180,086 | -0.72(-0.59%) |
May 30, 2019 | 122.69 | 123.90 | 121.99 | 122.01 | 2,030,236 | -0.68(-0.56%) |
May 29, 2019 | 126.23 | 126.23 | 122.09 | 122.69 | 2,762,604 | -3.09(-2.46%) |
May 28, 2019 | 128.03 | 128.56 | 125.70 | 125.78 | 3,531,511 | -2.42(-1.89%) |
May 24, 2019 | 128.74 | 129.00 | 127.39 | 128.20 | 1,522,421 | -0.11(-0.09%) |
May 23, 2019 | 127.83 | 129.03 | 126.51 | 128.31 | 2,168,202 | -0.15(-0.12%) |
May 22, 2019 | 129.33 | 129.62 | 128.18 | 128.47 | 2,058,462 | -0.84(-0.65%) |
May 21, 2019 | 128.05 | 129.83 | 127.47 | 129.30 | 2,373,034 | +1.68(+1.31%) |
May 20, 2019 | 130.42 | 130.60 | 127.19 | 127.63 | 1,677,663 | -2.92(-2.24%) |
May 17, 2019 | 129.98 | 131.49 | 129.74 | 130.54 | 2,404,709 | -0.64(-0.48%) |
May 16, 2019 | 131.05 | 132.21 | 130.73 | 131.18 | 1,203,807 | +0.27(+0.21%) |
May 15, 2019 | 130.48 | 131.60 | 129.60 | 130.91 | 1,224,900 | +0.56(+0.43%) |
May 14, 2019 | 129.28 | 130.42 | 128.54 | 130.36 | 1,904,199 | +0.92(+0.71%) |
May 13, 2019 | 128.43 | 130.31 | 128.40 | 129.43 | 1,444,125 | -0.16(-0.12%) |
May 10, 2019 | 128.52 | 130.02 | 127.36 | 129.59 | 1,730,223 | +1.06(+0.83%) |
May 09, 2019 | 127.38 | 128.68 | 126.36 | 128.52 | 1,922,238 | +0.69(+0.54%) |
May 08, 2019 | 128.56 | 129.80 | 127.67 | 127.83 | 1,370,101 | -0.88(-0.68%) |
May 07, 2019 | 131.40 | 132.17 | 127.67 | 128.72 | 2,789,531 | -3.02(-2.29%) |
May 06, 2019 | 132.09 | 132.46 | 131.15 | 131.73 | 1,151,832 | -0.96(-0.72%) |
May 03, 2019 | 131.38 | 133.18 | 130.61 | 132.69 | 1,446,562 | +1.19(+0.90%) |
May 02, 2019 | 131.67 | 132.61 | 130.95 | 131.50 | 2,223,587 | +0.04(+0.03%) |
May 01, 2019 | 128.23 | 132.34 | 127.41 | 131.47 | 3,050,584 | +3.00(+2.33%) |
Apr 30, 2019 | 129.36 | 129.56 | 124.62 | 128.47 | 2,965,633 | -1.52(-1.17%) |
Apr 29, 2019 | 132.33 | 133.06 | 129.85 | 129.99 | 1,599,538 | -2.12(-1.60%) |
Apr 26, 2019 | 131.97 | 132.89 | 131.27 | 132.10 | 1,127,748 | +0.56(+0.43%) |
Apr 25, 2019 | 131.20 | 132.00 | 130.25 | 131.54 | 1,224,273 | -0.22(-0.17%) |
Apr 24, 2019 | 130.93 | 132.58 | 130.36 | 131.76 | 1,120,494 | +1.14(+0.87%) |
Apr 23, 2019 | 129.12 | 131.07 | 128.67 | 130.62 | 1,328,286 | +2.14(+1.67%) |
Apr 22, 2019 | 131.36 | 131.36 | 127.17 | 128.48 | 1,753,644 | -3.22(-2.44%) |
Apr 18, 2019 | 131.27 | 132.63 | 131.11 | 131.70 | 1,376,661 | +0.46(+0.35%) |
Apr 17, 2019 | 131.40 | 132.24 | 129.71 | 131.24 | 2,445,190 | +0.27(+0.20%) |
Apr 16, 2019 | 136.20 | 136.33 | 130.24 | 130.97 | 1,868,011 | -5.49(-4.02%) |
Apr 15, 2019 | 137.56 | 137.75 | 135.84 | 136.46 | 880,798 | -0.75(-0.55%) |
Apr 12, 2019 | 136.12 | 137.22 | 134.85 | 137.21 | 974,831 | +0.97(+0.71%) |
Apr 11, 2019 | 136.83 | 137.86 | 135.75 | 136.25 | 1,179,498 | -0.53(-0.39%) |
Apr 10, 2019 | 135.86 | 136.81 | 135.09 | 136.78 | 956,512 | +1.74(+1.29%) |
Apr 09, 2019 | 135.56 | 135.56 | 134.63 | 135.03 | 959,217 | -0.66(-0.49%) |
Apr 08, 2019 | 136.84 | 137.26 | 135.35 | 135.70 | 843,476 | -0.98(-0.72%) |
Apr 05, 2019 | 135.99 | 137.14 | 135.50 | 136.68 | 1,030,671 | +0.70(+0.52%) |
Apr 04, 2019 | 135.75 | 136.02 | 134.88 | 135.98 | 1,100,038 | +0.65(+0.48%) |
Apr 03, 2019 | 135.70 | 136.25 | 134.15 | 135.33 | 1,164,431 | -0.24(-0.17%) |
Apr 02, 2019 | 135.20 | 135.71 | 133.10 | 135.56 | 1,695,239 | +0.27(+0.20%) |
Apr 01, 2019 | 135.11 | 135.45 | 133.85 | 135.30 | 2,134,470 | +0.53(+0.40%) |
Mar 29, 2019 | 135.93 | 136.03 | 134.27 | 134.76 | 2,181,269 | -0.85(-0.63%) |
Mar 28, 2019 | 134.13 | 135.64 | 133.61 | 135.62 | 1,689,352 | +1.66(+1.24%) |
Mar 27, 2019 | 133.46 | 134.39 | 132.90 | 133.95 | 1,958,400 | -0.10(-0.07%) |
Mar 26, 2019 | 132.27 | 134.15 | 131.57 | 134.05 | 1,495,881 | +2.41(+1.83%) |
Mar 25, 2019 | 131.79 | 132.22 | 130.67 | 131.64 | 999,462 | +0.28(+0.21%) |
Mar 22, 2019 | 131.84 | 133.11 | 131.30 | 131.36 | 2,001,040 | -0.43(-0.33%) |
Mar 21, 2019 | 128.41 | 131.83 | 127.38 | 131.78 | 1,954,074 | +3.14(+2.44%) |
Mar 20, 2019 | 128.36 | 129.62 | 127.23 | 128.65 | 1,887,695 | +0.40(+0.31%) |
Mar 19, 2019 | 128.91 | 129.38 | 127.88 | 128.25 | 1,779,527 | -0.69(-0.53%) |
Mar 18, 2019 | 130.35 | 130.59 | 128.37 | 128.94 | 1,819,762 | -1.30(-1.00%) |
Mar 15, 2019 | 132.66 | 133.16 | 129.61 | 130.24 | 3,554,010 | -2.74(-2.06%) |
Mar 14, 2019 | 131.84 | 133.12 | 131.23 | 132.97 | 2,287,217 | +1.22(+0.93%) |
Mar 13, 2019 | 132.42 | 132.73 | 131.69 | 131.75 | 1,502,197 | +0.16(+0.12%) |
Mar 12, 2019 | 130.38 | 131.84 | 130.18 | 131.59 | 1,480,092 | +1.51(+1.16%) |
Mar 11, 2019 | 129.43 | 130.17 | 128.03 | 130.08 | 1,827,325 | +1.23(+0.95%) |
Mar 08, 2019 | 129.43 | 130.34 | 128.23 | 128.86 | 1,947,634 | -0.87(-0.67%) |
Mar 07, 2019 | 130.30 | 131.37 | 129.25 | 129.72 | 2,119,476 | -0.73(-0.56%) |
Mar 06, 2019 | 130.53 | 131.73 | 130.24 | 130.45 | 2,125,981 | -0.01(-0.01%) |
Mar 05, 2019 | 129.77 | 131.04 | 129.42 | 130.47 | 1,701,521 | +0.81(+0.62%) |
Mar 04, 2019 | 131.19 | 131.19 | 128.07 | 129.66 | 2,470,878 | -0.19(-0.15%) |