Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 123.71 | 124.61 | 122.74 | 123.45 | 400,520 | -0.94(-0.76%) |
May 30, 2019 | 123.79 | 124.69 | 123.02 | 124.39 | 272,532 | +0.73(+0.59%) |
May 29, 2019 | 123.10 | 123.77 | 121.57 | 123.66 | 399,121 | +0.45(+0.37%) |
May 28, 2019 | 125.12 | 126.02 | 123.11 | 123.20 | 558,754 | -1.44(-1.16%) |
May 24, 2019 | 125.51 | 126.68 | 124.11 | 124.64 | 370,544 | +0.20(+0.16%) |
May 23, 2019 | 126.62 | 127.64 | 124.08 | 124.45 | 429,082 | -3.17(-2.48%) |
May 22, 2019 | 128.17 | 129.11 | 127.25 | 127.62 | 386,006 | -0.60(-0.47%) |
May 21, 2019 | 127.85 | 129.05 | 127.80 | 128.22 | 434,101 | +0.81(+0.64%) |
May 20, 2019 | 126.45 | 127.94 | 125.94 | 127.41 | 392,352 | +0.07(+0.05%) |
May 17, 2019 | 126.66 | 128.24 | 126.41 | 127.34 | 431,012 | -0.33(-0.26%) |
May 16, 2019 | 126.82 | 128.46 | 126.74 | 127.67 | 434,768 | +1.19(+0.94%) |
May 15, 2019 | 126.07 | 127.36 | 126.07 | 126.47 | 467,834 | -0.36(-0.28%) |
May 14, 2019 | 125.46 | 127.65 | 125.25 | 126.83 | 592,256 | +2.12(+1.70%) |
May 13, 2019 | 124.81 | 126.18 | 124.25 | 124.71 | 634,742 | -1.71(-1.35%) |
May 10, 2019 | 125.05 | 126.62 | 123.69 | 126.42 | 308,520 | +0.81(+0.64%) |
May 09, 2019 | 125.10 | 125.96 | 123.74 | 125.61 | 446,355 | -0.47(-0.37%) |
May 08, 2019 | 126.44 | 126.94 | 125.51 | 126.08 | 461,431 | -0.56(-0.44%) |
May 07, 2019 | 128.49 | 129.06 | 126.08 | 126.64 | 695,901 | -2.74(-2.12%) |
May 06, 2019 | 127.59 | 129.54 | 127.59 | 129.38 | 312,038 | +0.33(+0.25%) |
May 03, 2019 | 130.84 | 130.84 | 128.28 | 129.05 | 606,167 | -1.15(-0.89%) |
May 02, 2019 | 131.63 | 132.88 | 129.81 | 130.21 | 815,268 | -1.76(-1.34%) |
May 01, 2019 | 136.39 | 137.36 | 130.59 | 131.97 | 1,284,116 | -7.85(-5.61%) |
Apr 30, 2019 | 139.77 | 141.44 | 139.04 | 139.82 | 501,650 | +0.41(+0.30%) |
Apr 29, 2019 | 139.05 | 139.58 | 138.50 | 139.41 | 367,635 | +0.45(+0.32%) |
Apr 26, 2019 | 138.20 | 138.96 | 137.79 | 138.96 | 322,060 | +0.79(+0.57%) |
Apr 25, 2019 | 137.76 | 138.35 | 136.92 | 138.17 | 289,033 | +0.43(+0.31%) |
Apr 24, 2019 | 137.66 | 138.43 | 137.18 | 137.74 | 466,684 | +0.44(+0.32%) |
Apr 23, 2019 | 135.90 | 137.47 | 135.38 | 137.30 | 465,989 | +1.75(+1.29%) |
Apr 22, 2019 | 134.15 | 135.66 | 133.57 | 135.54 | 227,091 | +0.94(+0.70%) |
Apr 18, 2019 | 134.87 | 134.87 | 133.87 | 134.61 | 283,681 | -0.31(-0.23%) |
Apr 17, 2019 | 135.25 | 135.26 | 134.63 | 134.92 | 270,868 | -0.01(-0.01%) |
Apr 16, 2019 | 135.36 | 135.45 | 134.52 | 134.93 | 342,234 | -0.21(-0.15%) |
Apr 15, 2019 | 135.17 | 136.00 | 134.64 | 135.13 | 507,926 | -0.06(-0.04%) |
Apr 12, 2019 | 134.67 | 135.24 | 134.13 | 135.19 | 459,583 | +0.93(+0.69%) |
Apr 11, 2019 | 133.77 | 134.33 | 133.09 | 134.26 | 353,660 | +1.00(+0.75%) |
Apr 10, 2019 | 132.51 | 133.77 | 132.30 | 133.26 | 339,610 | +0.81(+0.61%) |
Apr 09, 2019 | 131.88 | 132.96 | 131.88 | 132.45 | 281,971 | -0.16(-0.12%) |
Apr 08, 2019 | 132.95 | 132.95 | 131.71 | 132.61 | 294,337 | -0.54(-0.41%) |
Apr 05, 2019 | 133.20 | 133.88 | 132.72 | 133.15 | 330,908 | +0.19(+0.14%) |
Apr 04, 2019 | 133.88 | 134.37 | 132.51 | 132.97 | 424,277 | -0.79(-0.59%) |
Apr 03, 2019 | 133.39 | 134.30 | 132.73 | 133.75 | 527,684 | +0.76(+0.57%) |
Apr 02, 2019 | 131.61 | 133.21 | 130.72 | 132.99 | 528,389 | +1.35(+1.03%) |
Apr 01, 2019 | 130.70 | 131.75 | 130.06 | 131.64 | 372,727 | +1.50(+1.15%) |
Mar 29, 2019 | 130.56 | 130.61 | 129.52 | 130.14 | 391,248 | +0.53(+0.41%) |
Mar 28, 2019 | 129.55 | 130.03 | 129.07 | 129.61 | 371,802 | +0.53(+0.41%) |
Mar 27, 2019 | 128.75 | 129.45 | 127.88 | 129.08 | 250,962 | +0.42(+0.33%) |
Mar 26, 2019 | 127.67 | 128.88 | 127.46 | 128.66 | 360,542 | +1.86(+1.46%) |
Mar 25, 2019 | 126.89 | 127.30 | 126.45 | 126.80 | 363,173 | -0.55(-0.44%) |
Mar 22, 2019 | 129.10 | 129.29 | 127.28 | 127.36 | 355,641 | -1.97(-1.52%) |
Mar 21, 2019 | 126.27 | 129.54 | 125.93 | 129.32 | 495,017 | +2.64(+2.08%) |
Mar 20, 2019 | 128.14 | 128.33 | 126.14 | 126.69 | 414,451 | -1.80(-1.40%) |
Mar 19, 2019 | 130.23 | 130.23 | 128.28 | 128.49 | 455,452 | -1.08(-0.83%) |
Mar 18, 2019 | 129.43 | 130.43 | 128.56 | 129.57 | 723,984 | +0.83(+0.65%) |
Mar 15, 2019 | 127.57 | 129.03 | 127.39 | 128.73 | 774,074 | +1.31(+1.03%) |
Mar 14, 2019 | 127.36 | 128.43 | 126.45 | 127.42 | 572,115 | +0.13(+0.10%) |
Mar 13, 2019 | 126.63 | 127.97 | 126.00 | 127.29 | 654,850 | +1.30(+1.04%) |
Mar 12, 2019 | 125.54 | 126.20 | 125.11 | 125.99 | 357,060 | +0.80(+0.64%) |
Mar 11, 2019 | 123.26 | 125.22 | 123.23 | 125.19 | 381,373 | +2.00(+1.62%) |
Mar 08, 2019 | 122.01 | 123.26 | 121.66 | 123.19 | 384,745 | +0.31(+0.25%) |
Mar 07, 2019 | 123.29 | 123.63 | 122.22 | 122.88 | 470,060 | -0.77(-0.62%) |
Mar 06, 2019 | 124.80 | 125.10 | 123.63 | 123.65 | 329,227 | -1.11(-0.89%) |
Mar 05, 2019 | 125.08 | 125.39 | 124.48 | 124.76 | 366,058 | +0.02(+0.02%) |
Mar 04, 2019 | 125.88 | 126.03 | 123.62 | 124.74 | 477,389 | -0.73(-0.58%) |