Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 127.80 | 127.84 | 125.17 | 125.47 | 457,726 | -3.43(-2.66%) |
May 30, 2019 | 127.79 | 129.28 | 127.59 | 128.90 | 257,667 | +1.30(+1.02%) |
May 29, 2019 | 126.47 | 128.06 | 125.52 | 127.60 | 266,571 | +0.42(+0.33%) |
May 28, 2019 | 127.42 | 128.72 | 127.13 | 127.18 | 250,520 | -0.12(-0.10%) |
May 24, 2019 | 126.93 | 127.86 | 126.50 | 127.30 | 234,706 | +1.13(+0.89%) |
May 23, 2019 | 126.54 | 127.57 | 125.43 | 126.17 | 248,226 | -1.27(-1.00%) |
May 22, 2019 | 129.24 | 129.55 | 127.43 | 127.44 | 305,435 | -2.18(-1.68%) |
May 21, 2019 | 128.82 | 129.92 | 128.42 | 129.63 | 264,789 | +1.37(+1.07%) |
May 20, 2019 | 127.85 | 129.32 | 127.40 | 128.25 | 203,267 | -0.60(-0.47%) |
May 17, 2019 | 128.63 | 130.48 | 128.63 | 128.86 | 191,356 | -0.49(-0.38%) |
May 16, 2019 | 128.75 | 129.93 | 128.20 | 129.34 | 406,274 | +1.01(+0.78%) |
May 15, 2019 | 126.60 | 128.93 | 125.65 | 128.34 | 595,934 | +1.18(+0.93%) |
May 14, 2019 | 126.97 | 128.01 | 126.24 | 127.15 | 241,648 | +0.86(+0.68%) |
May 13, 2019 | 125.83 | 127.01 | 125.26 | 126.30 | 417,921 | -1.65(-1.29%) |
May 10, 2019 | 126.93 | 128.49 | 125.88 | 127.95 | 245,530 | +0.78(+0.61%) |
May 09, 2019 | 127.07 | 127.75 | 126.14 | 127.17 | 358,928 | -0.48(-0.37%) |
May 08, 2019 | 128.91 | 129.50 | 127.63 | 127.65 | 265,186 | -1.52(-1.18%) |
May 07, 2019 | 129.81 | 130.35 | 128.37 | 129.17 | 237,647 | -1.28(-0.98%) |
May 06, 2019 | 129.80 | 130.66 | 129.60 | 130.44 | 506,944 | -1.37(-1.04%) |
May 03, 2019 | 131.20 | 132.37 | 131.02 | 131.81 | 385,666 | +0.62(+0.47%) |
May 02, 2019 | 131.32 | 132.19 | 130.35 | 131.19 | 420,373 | -0.32(-0.24%) |
May 01, 2019 | 133.25 | 133.25 | 131.47 | 131.51 | 268,347 | -1.19(-0.90%) |
Apr 30, 2019 | 131.37 | 132.88 | 130.64 | 132.71 | 632,289 | +1.59(+1.22%) |
Apr 29, 2019 | 131.07 | 131.37 | 130.12 | 131.11 | 391,737 | -0.22(-0.16%) |
Apr 26, 2019 | 129.06 | 131.40 | 128.86 | 131.33 | 435,432 | +2.31(+1.79%) |
Apr 25, 2019 | 129.22 | 130.69 | 127.65 | 129.02 | 604,731 | -0.57(-0.44%) |
Apr 24, 2019 | 129.33 | 132.78 | 126.92 | 129.59 | 2,154,732 | +9.07(+7.53%) |
Apr 23, 2019 | 119.60 | 120.69 | 119.00 | 120.52 | 907,827 | +1.61(+1.36%) |
Apr 22, 2019 | 119.80 | 120.10 | 118.30 | 118.90 | 495,789 | -1.14(-0.95%) |
Apr 18, 2019 | 119.58 | 120.06 | 118.39 | 120.05 | 341,334 | +1.00(+0.84%) |
Apr 17, 2019 | 120.08 | 120.12 | 118.57 | 119.04 | 282,030 | -0.49(-0.41%) |
Apr 16, 2019 | 119.88 | 120.08 | 119.20 | 119.53 | 234,336 | -0.08(-0.06%) |
Apr 15, 2019 | 119.03 | 119.71 | 118.55 | 119.61 | 333,341 | +0.53(+0.44%) |
Apr 12, 2019 | 119.17 | 119.73 | 117.74 | 119.08 | 293,059 | +0.33(+0.28%) |
Apr 11, 2019 | 117.72 | 118.96 | 117.28 | 118.75 | 203,983 | +0.96(+0.81%) |
Apr 10, 2019 | 116.86 | 118.08 | 116.56 | 117.79 | 222,492 | +1.16(+1.00%) |
Apr 09, 2019 | 117.47 | 117.66 | 116.49 | 116.63 | 340,010 | -1.14(-0.96%) |
Apr 08, 2019 | 116.75 | 117.92 | 116.65 | 117.77 | 285,391 | +0.26(+0.22%) |
Apr 05, 2019 | 116.99 | 117.50 | 115.61 | 117.50 | 414,972 | +1.06(+0.91%) |
Apr 04, 2019 | 117.12 | 117.81 | 115.98 | 116.44 | 391,235 | -0.53(-0.46%) |
Apr 03, 2019 | 117.08 | 117.35 | 116.24 | 116.98 | 353,189 | +0.35(+0.30%) |
Apr 02, 2019 | 117.81 | 117.81 | 116.11 | 116.63 | 335,614 | -0.94(-0.80%) |
Apr 01, 2019 | 116.08 | 117.80 | 115.52 | 117.57 | 428,932 | +2.51(+2.18%) |
Mar 29, 2019 | 115.34 | 116.12 | 114.88 | 115.06 | 357,852 | +0.62(+0.54%) |
Mar 28, 2019 | 112.52 | 115.05 | 112.52 | 114.44 | 433,005 | +2.30(+2.05%) |
Mar 27, 2019 | 112.61 | 113.79 | 111.87 | 112.14 | 537,068 | -0.60(-0.53%) |
Mar 26, 2019 | 113.79 | 114.28 | 111.77 | 112.75 | 533,507 | -1.22(-1.07%) |
Mar 25, 2019 | 112.61 | 115.12 | 112.61 | 113.97 | 311,266 | +0.98(+0.87%) |
Mar 22, 2019 | 115.21 | 115.37 | 112.91 | 112.98 | 338,456 | -2.76(-2.38%) |
Mar 21, 2019 | 114.04 | 116.20 | 114.04 | 115.74 | 459,052 | +1.38(+1.21%) |
Mar 20, 2019 | 115.98 | 116.16 | 113.57 | 114.36 | 405,828 | -1.82(-1.57%) |
Mar 19, 2019 | 117.65 | 118.60 | 116.02 | 116.18 | 353,130 | -1.14(-0.98%) |
Mar 18, 2019 | 116.37 | 118.08 | 115.85 | 117.33 | 608,752 | +1.06(+0.91%) |
Mar 15, 2019 | 116.41 | 116.44 | 114.53 | 116.27 | 1,069,400 | +0.36(+0.31%) |
Mar 14, 2019 | 115.03 | 116.03 | 114.29 | 115.91 | 535,729 | +1.09(+0.95%) |
Mar 13, 2019 | 114.58 | 115.80 | 114.24 | 114.82 | 543,524 | +1.06(+0.93%) |
Mar 12, 2019 | 113.65 | 114.75 | 113.44 | 113.76 | 381,490 | -0.42(-0.37%) |
Mar 11, 2019 | 114.07 | 114.39 | 113.14 | 114.18 | 486,006 | +0.20(+0.17%) |
Mar 08, 2019 | 114.01 | 114.65 | 113.06 | 113.98 | 252,563 | -0.36(-0.31%) |
Mar 07, 2019 | 115.52 | 115.52 | 114.20 | 114.34 | 452,518 | -1.07(-0.93%) |
Mar 06, 2019 | 115.97 | 116.99 | 115.39 | 115.41 | 339,315 | -0.62(-0.53%) |
Mar 05, 2019 | 116.10 | 117.31 | 115.89 | 116.03 | 333,319 | -0.01(-0.01%) |
Mar 04, 2019 | 116.63 | 117.17 | 115.45 | 116.04 | 233,371 | -0.42(-0.36%) |