Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 130.74 | 131.18 | 130.26 | 130.35 | 3,061,559 | -1.78(-1.35%) |
May 30, 2019 | 132.20 | 132.65 | 131.51 | 132.13 | 2,828,906 | +0.26(+0.20%) |
May 29, 2019 | 132.14 | 132.30 | 131.04 | 131.87 | 3,084,321 | -0.91(-0.68%) |
May 28, 2019 | 134.17 | 134.60 | 132.72 | 132.78 | 4,172,692 | -1.18(-0.88%) |
May 24, 2019 | 134.30 | 134.55 | 133.56 | 133.95 | 1,472,117 | +0.32(+0.24%) |
May 23, 2019 | 134.18 | 134.20 | 132.84 | 133.63 | 2,647,523 | -1.72(-1.27%) |
May 22, 2019 | 135.32 | 135.79 | 135.05 | 135.35 | 1,662,005 | -0.49(-0.36%) |
May 21, 2019 | 135.37 | 136.02 | 135.30 | 135.84 | 1,552,964 | +1.32(+0.98%) |
May 20, 2019 | 134.58 | 135.19 | 134.14 | 134.53 | 1,801,782 | -0.96(-0.71%) |
May 17, 2019 | 135.32 | 136.78 | 135.28 | 135.49 | 2,076,550 | -0.96(-0.71%) |
May 16, 2019 | 135.57 | 137.15 | 135.54 | 136.45 | 2,503,568 | +1.22(+0.90%) |
May 15, 2019 | 133.63 | 135.52 | 133.46 | 135.23 | 2,236,704 | +0.80(+0.59%) |
May 14, 2019 | 133.67 | 135.18 | 133.54 | 134.43 | 3,335,648 | +1.20(+0.90%) |
May 13, 2019 | 134.06 | 134.48 | 132.72 | 133.23 | 4,578,525 | -3.46(-2.53%) |
May 10, 2019 | 135.57 | 137.08 | 134.02 | 136.69 | 3,427,349 | +0.63(+0.46%) |
May 09, 2019 | 135.32 | 136.36 | 134.40 | 136.06 | 2,987,615 | -0.44(-0.32%) |
May 08, 2019 | 136.52 | 137.34 | 136.20 | 136.49 | 2,689,820 | -0.22(-0.16%) |
May 07, 2019 | 137.90 | 138.13 | 135.67 | 136.71 | 4,733,757 | -2.40(-1.72%) |
May 06, 2019 | 137.30 | 139.29 | 137.14 | 139.11 | 2,844,377 | -0.44(-0.32%) |
May 03, 2019 | 138.79 | 139.62 | 138.69 | 139.56 | 2,317,459 | +1.49(+1.08%) |
May 02, 2019 | 138.19 | 138.73 | 137.18 | 138.06 | 2,739,185 | -0.23(-0.17%) |
May 01, 2019 | 139.71 | 139.78 | 138.27 | 138.30 | 4,059,684 | -1.04(-0.74%) |
Apr 30, 2019 | 139.23 | 139.53 | 138.33 | 139.34 | 2,401,020 | +0.01(+0.01%) |
Apr 29, 2019 | 139.18 | 139.61 | 139.09 | 139.32 | 2,657,207 | +0.20(+0.15%) |
Apr 26, 2019 | 138.43 | 139.12 | 138.03 | 139.12 | 2,357,827 | +0.75(+0.54%) |
Apr 25, 2019 | 138.55 | 138.69 | 137.68 | 138.37 | 2,621,300 | -0.23(-0.17%) |
Apr 24, 2019 | 138.77 | 139.02 | 138.48 | 138.60 | 2,077,474 | -0.19(-0.13%) |
Apr 23, 2019 | 137.63 | 138.90 | 137.54 | 138.79 | 2,530,180 | +1.38(+1.00%) |
Apr 22, 2019 | 137.07 | 137.50 | 136.91 | 137.41 | 2,319,151 | +0.04(+0.03%) |
Apr 18, 2019 | 137.49 | 137.49 | 136.67 | 137.37 | 2,651,948 | +0.20(+0.15%) |
Apr 17, 2019 | 138.23 | 138.25 | 136.91 | 137.17 | 3,220,595 | -0.51(-0.37%) |
Apr 16, 2019 | 138.05 | 138.10 | 137.34 | 137.68 | 3,187,599 | +0.04(+0.03%) |
Apr 15, 2019 | 137.81 | 137.86 | 137.18 | 137.64 | 2,248,314 | -0.11(-0.08%) |
Apr 12, 2019 | 137.63 | 137.86 | 137.24 | 137.75 | 2,819,246 | +0.92(+0.67%) |
Apr 11, 2019 | 137.06 | 137.08 | 136.51 | 136.83 | 1,936,979 | -0.01(-0.01%) |
Apr 10, 2019 | 136.42 | 136.86 | 136.26 | 136.84 | 2,179,218 | +0.63(+0.46%) |
Apr 09, 2019 | 136.49 | 136.64 | 135.93 | 136.21 | 2,321,411 | -0.83(-0.60%) |
Apr 08, 2019 | 136.69 | 137.06 | 136.30 | 137.04 | 2,299,560 | +0.12(+0.09%) |
Apr 05, 2019 | 136.56 | 136.96 | 136.44 | 136.92 | 1,882,807 | +0.69(+0.50%) |
Apr 04, 2019 | 136.05 | 136.33 | 135.59 | 136.23 | 2,426,826 | +0.29(+0.21%) |
Apr 03, 2019 | 136.27 | 136.51 | 135.56 | 135.94 | 2,595,227 | +0.32(+0.24%) |
Apr 02, 2019 | 135.66 | 135.73 | 135.15 | 135.62 | 4,633,404 | -0.01(-0.01%) |
Apr 01, 2019 | 135.04 | 135.71 | 134.89 | 135.63 | 3,957,743 | +1.56(+1.16%) |
Mar 29, 2019 | 133.98 | 134.14 | 133.44 | 134.07 | 3,901,397 | +0.88(+0.66%) |
Mar 28, 2019 | 132.91 | 133.40 | 132.33 | 133.19 | 2,865,119 | +0.58(+0.44%) |
Mar 27, 2019 | 133.27 | 133.55 | 131.70 | 132.61 | 3,672,775 | -0.61(-0.46%) |
Mar 26, 2019 | 133.14 | 133.77 | 132.50 | 133.22 | 3,088,028 | +1.02(+0.77%) |
Mar 25, 2019 | 132.10 | 132.78 | 131.47 | 132.20 | 3,968,206 | -0.09(-0.07%) |
Mar 22, 2019 | 134.39 | 134.60 | 132.24 | 132.29 | 5,589,652 | -2.82(-2.09%) |
Mar 21, 2019 | 133.14 | 135.31 | 133.03 | 135.11 | 3,200,968 | +2.18(+1.64%) |
Mar 20, 2019 | 133.91 | 134.53 | 132.93 | 132.93 | 3,146,385 | -1.17(-0.87%) |
Mar 19, 2019 | 134.65 | 134.97 | 133.61 | 134.10 | 6,624,600 | -0.03(-0.02%) |
Mar 18, 2019 | 133.71 | 134.32 | 133.57 | 134.12 | 2,701,841 | +0.50(+0.37%) |
Mar 15, 2019 | 133.27 | 134.06 | 133.20 | 133.63 | 2,522,283 | +0.62(+0.46%) |
Mar 14, 2019 | 133.12 | 133.29 | 132.75 | 133.01 | 1,621,250 | -0.11(-0.08%) |
Mar 13, 2019 | 132.66 | 133.57 | 132.64 | 133.12 | 2,185,238 | +0.85(+0.64%) |
Mar 12, 2019 | 132.08 | 132.55 | 131.99 | 132.27 | 2,133,487 | +0.44(+0.34%) |
Mar 11, 2019 | 130.29 | 131.88 | 130.26 | 131.83 | 2,073,019 | +1.91(+1.47%) |
Mar 08, 2019 | 129.13 | 129.96 | 128.94 | 129.92 | 2,526,189 | -0.27(-0.21%) |
Mar 07, 2019 | 131.00 | 131.08 | 129.71 | 130.19 | 3,093,665 | -1.02(-0.78%) |
Mar 06, 2019 | 132.25 | 132.28 | 131.07 | 131.21 | 2,321,594 | -1.00(-0.76%) |
Mar 05, 2019 | 132.52 | 132.60 | 131.94 | 132.22 | 3,079,747 | -0.25(-0.19%) |
Mar 04, 2019 | 133.62 | 133.65 | 131.24 | 132.47 | 3,856,522 | -0.62(-0.46%) |