Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 129.92 | 130.73 | 128.02 | 130.58 | 105,521 | -0.05(-0.04%) |
May 30, 2019 | 131.31 | 131.72 | 129.85 | 130.62 | 81,642 | +0.05(+0.04%) |
May 29, 2019 | 130.13 | 130.77 | 129.20 | 130.58 | 110,120 | -0.14(-0.10%) |
May 28, 2019 | 132.50 | 133.00 | 130.59 | 130.72 | 136,857 | -1.83(-1.38%) |
May 24, 2019 | 132.59 | 133.02 | 131.10 | 132.55 | 126,890 | +0.27(+0.21%) |
May 23, 2019 | 134.23 | 136.02 | 131.31 | 132.28 | 106,297 | -2.25(-1.67%) |
May 22, 2019 | 134.06 | 136.07 | 133.19 | 134.53 | 95,494 | +0.41(+0.30%) |
May 21, 2019 | 135.06 | 135.80 | 133.52 | 134.12 | 75,788 | -0.80(-0.59%) |
May 20, 2019 | 134.76 | 135.44 | 133.92 | 134.92 | 55,691 | -0.10(-0.07%) |
May 17, 2019 | 135.25 | 135.75 | 133.88 | 135.02 | 107,834 | -0.25(-0.18%) |
May 16, 2019 | 135.56 | 137.06 | 134.60 | 135.26 | 88,922 | -0.24(-0.18%) |
May 15, 2019 | 134.01 | 135.82 | 132.92 | 135.51 | 95,009 | +1.33(+0.99%) |
May 14, 2019 | 135.44 | 136.48 | 134.06 | 134.18 | 96,597 | -1.40(-1.03%) |
May 13, 2019 | 134.38 | 135.79 | 132.93 | 135.57 | 95,502 | +0.81(+0.60%) |
May 10, 2019 | 134.99 | 135.23 | 132.50 | 134.76 | 108,935 | -0.38(-0.28%) |
May 09, 2019 | 133.97 | 135.48 | 133.20 | 135.15 | 88,935 | +0.92(+0.68%) |
May 08, 2019 | 135.94 | 138.32 | 134.08 | 134.23 | 118,048 | -1.91(-1.40%) |
May 07, 2019 | 138.70 | 138.70 | 135.53 | 136.14 | 99,904 | -1.88(-1.36%) |
May 06, 2019 | 136.84 | 139.94 | 136.84 | 138.01 | 219,541 | +0.39(+0.28%) |
May 03, 2019 | 136.73 | 137.67 | 135.49 | 137.62 | 113,341 | +1.48(+1.09%) |
May 02, 2019 | 135.94 | 136.32 | 133.76 | 136.15 | 148,227 | +0.51(+0.38%) |
May 01, 2019 | 135.40 | 136.65 | 134.47 | 135.64 | 138,415 | +0.63(+0.46%) |
Apr 30, 2019 | 134.73 | 136.29 | 133.41 | 135.01 | 509,000 | +0.74(+0.55%) |
Apr 29, 2019 | 132.59 | 134.82 | 132.33 | 134.27 | 134,232 | +1.55(+1.17%) |
Apr 26, 2019 | 130.56 | 133.36 | 130.09 | 132.72 | 188,572 | +1.50(+1.14%) |
Apr 25, 2019 | 135.00 | 138.38 | 128.39 | 131.22 | 250,160 | -8.19(-5.87%) |
Apr 24, 2019 | 138.55 | 141.10 | 138.55 | 139.41 | 139,302 | +0.69(+0.50%) |
Apr 23, 2019 | 138.80 | 140.54 | 138.26 | 138.72 | 109,788 | +0.04(+0.03%) |
Apr 22, 2019 | 141.10 | 141.51 | 138.13 | 138.69 | 81,287 | -2.26(-1.60%) |
Apr 18, 2019 | 140.56 | 141.69 | 139.99 | 140.95 | 131,075 | +0.92(+0.65%) |
Apr 17, 2019 | 143.73 | 144.12 | 139.78 | 140.03 | 174,147 | -3.70(-2.58%) |
Apr 16, 2019 | 142.55 | 143.82 | 141.61 | 143.73 | 114,198 | +1.66(+1.17%) |
Apr 15, 2019 | 140.72 | 142.78 | 140.13 | 142.07 | 93,521 | +1.44(+1.03%) |
Apr 12, 2019 | 142.90 | 143.85 | 140.13 | 140.63 | 116,756 | -1.83(-1.29%) |
Apr 11, 2019 | 142.68 | 143.96 | 140.92 | 142.46 | 114,645 | -0.42(-0.29%) |
Apr 10, 2019 | 140.34 | 143.00 | 139.64 | 142.88 | 107,321 | +2.87(+2.05%) |
Apr 09, 2019 | 140.93 | 142.38 | 139.46 | 140.01 | 88,217 | -1.31(-0.93%) |
Apr 08, 2019 | 141.75 | 142.19 | 140.49 | 141.32 | 99,848 | -0.42(-0.29%) |
Apr 05, 2019 | 141.62 | 143.79 | 140.59 | 141.74 | 133,278 | +0.11(+0.08%) |
Apr 04, 2019 | 140.47 | 141.90 | 139.54 | 141.63 | 106,354 | +1.43(+1.02%) |
Apr 03, 2019 | 139.03 | 140.39 | 138.20 | 140.19 | 74,542 | +1.25(+0.90%) |
Apr 02, 2019 | 139.42 | 140.18 | 138.12 | 138.94 | 109,722 | -0.27(-0.20%) |
Apr 01, 2019 | 142.25 | 144.25 | 138.76 | 139.21 | 137,846 | -3.04(-2.14%) |
Mar 29, 2019 | 143.54 | 143.54 | 140.46 | 142.25 | 204,544 | -0.92(-0.64%) |
Mar 28, 2019 | 143.66 | 144.29 | 142.17 | 143.17 | 109,155 | -0.26(-0.18%) |
Mar 27, 2019 | 142.01 | 144.04 | 141.19 | 143.44 | 107,543 | +1.34(+0.94%) |
Mar 26, 2019 | 140.81 | 142.35 | 139.43 | 142.10 | 116,609 | +1.50(+1.07%) |
Mar 25, 2019 | 140.11 | 141.85 | 138.24 | 140.60 | 130,115 | +0.33(+0.23%) |
Mar 22, 2019 | 141.28 | 142.44 | 139.83 | 140.28 | 124,687 | -1.30(-0.92%) |
Mar 21, 2019 | 139.26 | 142.50 | 138.95 | 141.57 | 80,972 | +2.14(+1.54%) |
Mar 20, 2019 | 140.47 | 140.47 | 137.43 | 139.43 | 109,129 | -1.15(-0.82%) |
Mar 19, 2019 | 139.59 | 141.86 | 139.36 | 140.58 | 131,026 | +1.22(+0.88%) |
Mar 18, 2019 | 138.63 | 139.53 | 137.97 | 139.36 | 117,410 | +1.19(+0.86%) |
Mar 15, 2019 | 137.02 | 139.07 | 136.62 | 138.17 | 331,544 | +1.22(+0.89%) |
Mar 14, 2019 | 138.16 | 138.51 | 136.73 | 136.95 | 79,051 | -1.04(-0.76%) |
Mar 13, 2019 | 137.15 | 138.37 | 137.13 | 138.00 | 112,217 | +1.01(+0.74%) |
Mar 12, 2019 | 139.02 | 139.02 | 136.37 | 136.99 | 97,687 | -2.04(-1.47%) |
Mar 11, 2019 | 137.20 | 139.10 | 136.33 | 139.03 | 110,466 | +1.74(+1.27%) |
Mar 08, 2019 | 138.75 | 139.70 | 136.84 | 137.29 | 100,234 | -1.62(-1.16%) |
Mar 07, 2019 | 139.25 | 141.17 | 138.79 | 138.91 | 99,003 | -0.16(-0.12%) |
Mar 06, 2019 | 141.61 | 142.62 | 138.44 | 139.07 | 135,964 | -2.54(-1.79%) |
Mar 05, 2019 | 141.49 | 142.75 | 141.33 | 141.61 | 83,982 | -0.36(-0.25%) |
Mar 04, 2019 | 142.04 | 142.72 | 140.28 | 141.97 | 112,212 | +0.08(+0.06%) |