Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 139.18 | 140.03 | 138.03 | 139.33 | 870,116 | -1.25(-0.89%) |
May 30, 2019 | 138.83 | 141.21 | 138.83 | 140.58 | 933,357 | +1.88(+1.35%) |
May 29, 2019 | 139.17 | 140.12 | 138.05 | 138.70 | 710,062 | -1.06(-0.76%) |
May 28, 2019 | 140.18 | 141.45 | 138.62 | 139.76 | 1,334,488 | -0.20(-0.15%) |
May 24, 2019 | 140.60 | 140.92 | 138.70 | 139.96 | 792,414 | +0.14(+0.10%) |
May 23, 2019 | 140.66 | 142.71 | 139.43 | 139.82 | 1,945,726 | -2.00(-1.41%) |
May 22, 2019 | 137.55 | 142.16 | 137.55 | 141.82 | 1,410,725 | +3.62(+2.62%) |
May 21, 2019 | 137.16 | 139.05 | 137.16 | 138.20 | 1,064,970 | +1.70(+1.25%) |
May 20, 2019 | 136.07 | 136.69 | 134.91 | 136.50 | 1,181,912 | -0.05(-0.03%) |
May 17, 2019 | 136.56 | 137.90 | 136.26 | 136.54 | 1,746,798 | -1.34(-0.97%) |
May 16, 2019 | 135.54 | 138.43 | 135.29 | 137.88 | 912,555 | +2.98(+2.21%) |
May 15, 2019 | 133.65 | 135.00 | 132.95 | 134.90 | 856,496 | +0.51(+0.38%) |
May 14, 2019 | 133.57 | 134.92 | 133.31 | 134.39 | 1,124,911 | +1.30(+0.98%) |
May 13, 2019 | 134.95 | 135.37 | 132.47 | 133.09 | 1,290,917 | -4.83(-3.50%) |
May 10, 2019 | 134.29 | 137.98 | 134.21 | 137.92 | 1,580,308 | +2.97(+2.20%) |
May 09, 2019 | 131.89 | 135.07 | 131.21 | 134.95 | 1,480,422 | +2.03(+1.52%) |
May 08, 2019 | 131.69 | 133.78 | 131.20 | 132.92 | 871,250 | +1.21(+0.92%) |
May 07, 2019 | 130.87 | 131.94 | 130.59 | 131.71 | 1,104,285 | -0.49(-0.37%) |
May 06, 2019 | 131.36 | 132.56 | 129.35 | 132.21 | 1,088,763 | -1.24(-0.93%) |
May 03, 2019 | 133.07 | 137.92 | 130.69 | 133.45 | 1,683,087 | +1.18(+0.89%) |
May 02, 2019 | 132.45 | 133.13 | 131.17 | 132.27 | 1,095,573 | -0.35(-0.27%) |
May 01, 2019 | 134.69 | 134.93 | 132.60 | 132.62 | 1,136,880 | -2.03(-1.50%) |
Apr 30, 2019 | 135.18 | 135.18 | 133.32 | 134.65 | 716,857 | -0.33(-0.24%) |
Apr 29, 2019 | 135.57 | 135.73 | 134.47 | 134.97 | 766,888 | -0.93(-0.68%) |
Apr 26, 2019 | 135.37 | 136.34 | 134.49 | 135.90 | 813,938 | +0.67(+0.49%) |
Apr 25, 2019 | 135.95 | 135.95 | 133.54 | 135.23 | 958,129 | -1.35(-0.99%) |
Apr 24, 2019 | 135.39 | 137.14 | 135.39 | 136.58 | 1,190,905 | +0.85(+0.63%) |
Apr 23, 2019 | 134.03 | 136.04 | 133.71 | 135.73 | 966,032 | +1.81(+1.35%) |
Apr 22, 2019 | 132.98 | 134.38 | 132.42 | 133.91 | 713,720 | +0.71(+0.53%) |
Apr 18, 2019 | 133.93 | 134.54 | 133.09 | 133.21 | 647,018 | -0.24(-0.18%) |
Apr 17, 2019 | 134.73 | 135.44 | 133.29 | 133.45 | 550,344 | -1.11(-0.82%) |
Apr 16, 2019 | 133.65 | 134.65 | 133.26 | 134.56 | 768,792 | +1.15(+0.86%) |
Apr 15, 2019 | 132.90 | 133.52 | 132.35 | 133.40 | 497,150 | +0.32(+0.24%) |
Apr 12, 2019 | 133.31 | 133.50 | 132.11 | 133.09 | 788,217 | +0.17(+0.13%) |
Apr 11, 2019 | 133.08 | 133.36 | 132.07 | 132.92 | 973,967 | +0.32(+0.25%) |
Apr 10, 2019 | 131.01 | 132.64 | 130.92 | 132.59 | 695,344 | +1.78(+1.36%) |
Apr 09, 2019 | 130.58 | 131.48 | 129.82 | 130.81 | 814,468 | +0.14(+0.11%) |
Apr 08, 2019 | 130.69 | 130.93 | 129.61 | 130.67 | 622,659 | -0.03(-0.02%) |
Apr 05, 2019 | 131.32 | 131.43 | 130.35 | 130.70 | 1,109,143 | -0.02(-0.01%) |
Apr 04, 2019 | 132.59 | 132.64 | 129.84 | 130.72 | 476,301 | -1.50(-1.13%) |
Apr 03, 2019 | 132.34 | 133.44 | 131.61 | 132.21 | 1,030,298 | +0.58(+0.44%) |
Apr 02, 2019 | 131.85 | 132.26 | 130.79 | 131.64 | 713,212 | +0.33(+0.25%) |
Apr 01, 2019 | 131.49 | 132.37 | 130.26 | 131.31 | 754,542 | +0.84(+0.64%) |
Mar 29, 2019 | 129.95 | 130.65 | 129.48 | 130.48 | 966,007 | +1.14(+0.88%) |
Mar 28, 2019 | 129.59 | 130.55 | 128.85 | 129.33 | 923,983 | -0.17(-0.13%) |
Mar 27, 2019 | 130.46 | 131.43 | 128.89 | 129.50 | 986,435 | -0.96(-0.73%) |
Mar 26, 2019 | 129.97 | 130.54 | 129.16 | 130.46 | 1,171,530 | +1.64(+1.27%) |
Mar 25, 2019 | 128.82 | 129.13 | 127.49 | 128.82 | 788,650 | +0.00(+0.00%) |
Mar 22, 2019 | 130.09 | 130.81 | 128.40 | 128.82 | 777,885 | -1.86(-1.42%) |
Mar 21, 2019 | 129.12 | 131.25 | 128.99 | 130.68 | 762,169 | +1.80(+1.40%) |
Mar 20, 2019 | 130.41 | 130.83 | 128.70 | 128.88 | 873,463 | -1.64(-1.25%) |
Mar 19, 2019 | 131.22 | 131.22 | 130.06 | 130.51 | 712,992 | -0.04(-0.03%) |
Mar 18, 2019 | 130.61 | 131.16 | 129.45 | 130.55 | 776,399 | -0.13(-0.10%) |
Mar 15, 2019 | 130.08 | 131.59 | 129.94 | 130.68 | 1,175,976 | +0.51(+0.39%) |
Mar 14, 2019 | 131.01 | 131.01 | 129.68 | 130.17 | 1,405,269 | -0.33(-0.25%) |
Mar 13, 2019 | 130.36 | 131.27 | 129.50 | 130.50 | 874,765 | +0.75(+0.58%) |
Mar 12, 2019 | 131.20 | 131.65 | 129.60 | 129.75 | 993,933 | -1.16(-0.88%) |
Mar 11, 2019 | 127.93 | 131.39 | 127.93 | 130.90 | 1,095,353 | +2.41(+1.87%) |
Mar 08, 2019 | 127.63 | 128.58 | 125.83 | 128.50 | 764,942 | -0.59(-0.46%) |
Mar 07, 2019 | 130.04 | 130.15 | 128.35 | 129.09 | 958,300 | -0.73(-0.56%) |
Mar 06, 2019 | 131.06 | 131.21 | 129.41 | 129.82 | 746,323 | -1.22(-0.93%) |
Mar 05, 2019 | 131.39 | 131.81 | 130.53 | 131.04 | 874,028 | -0.37(-0.28%) |
Mar 04, 2019 | 134.04 | 134.13 | 130.52 | 131.41 | 1,175,397 | -1.49(-1.12%) |