Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 119.99 | 121.29 | 119.64 | 119.97 | 190,462 | -1.57(-1.29%) |
May 30, 2019 | 121.52 | 123.19 | 121.06 | 121.54 | 124,614 | +0.03(+0.02%) |
May 29, 2019 | 120.36 | 122.25 | 120.36 | 121.51 | 135,149 | +0.32(+0.26%) |
May 28, 2019 | 122.46 | 123.80 | 121.10 | 121.19 | 251,785 | -1.02(-0.84%) |
May 24, 2019 | 123.43 | 123.43 | 121.53 | 122.22 | 155,280 | -0.39(-0.32%) |
May 23, 2019 | 123.82 | 123.82 | 121.67 | 122.61 | 242,308 | -2.38(-1.90%) |
May 22, 2019 | 126.62 | 127.09 | 123.97 | 124.99 | 216,880 | -2.51(-1.96%) |
May 21, 2019 | 122.15 | 128.25 | 121.96 | 127.50 | 641,982 | +3.12(+2.50%) |
May 20, 2019 | 127.05 | 128.08 | 124.20 | 124.38 | 597,175 | -4.42(-3.43%) |
May 17, 2019 | 130.20 | 130.99 | 128.75 | 128.80 | 289,254 | -2.89(-2.19%) |
May 16, 2019 | 131.85 | 132.54 | 131.20 | 131.69 | 258,386 | +0.30(+0.23%) |
May 15, 2019 | 129.79 | 132.26 | 128.63 | 131.39 | 251,034 | +0.21(+0.16%) |
May 14, 2019 | 131.74 | 132.38 | 130.82 | 131.18 | 184,533 | -0.22(-0.17%) |
May 13, 2019 | 133.59 | 133.63 | 130.87 | 131.40 | 157,601 | -4.76(-3.50%) |
May 10, 2019 | 135.57 | 136.53 | 132.97 | 136.16 | 162,633 | -0.29(-0.22%) |
May 09, 2019 | 136.27 | 137.09 | 134.60 | 136.46 | 150,968 | -1.04(-0.76%) |
May 08, 2019 | 137.91 | 139.00 | 137.22 | 137.50 | 132,614 | -0.70(-0.51%) |
May 07, 2019 | 139.19 | 139.19 | 136.20 | 138.20 | 120,913 | -2.40(-1.71%) |
May 06, 2019 | 139.21 | 141.31 | 138.58 | 140.60 | 205,621 | -1.18(-0.83%) |
May 03, 2019 | 139.29 | 141.98 | 139.12 | 141.78 | 137,960 | +3.38(+2.44%) |
May 02, 2019 | 137.16 | 138.61 | 136.23 | 138.40 | 125,464 | +0.97(+0.71%) |
May 01, 2019 | 139.70 | 139.70 | 136.05 | 137.43 | 177,354 | -1.58(-1.14%) |
Apr 30, 2019 | 138.56 | 139.40 | 137.45 | 139.01 | 357,044 | -0.62(-0.44%) |
Apr 29, 2019 | 138.49 | 139.76 | 138.33 | 139.63 | 137,601 | +1.45(+1.05%) |
Apr 26, 2019 | 136.63 | 138.65 | 136.27 | 138.18 | 139,639 | +1.40(+1.02%) |
Apr 25, 2019 | 139.52 | 139.79 | 136.40 | 136.78 | 144,113 | -3.59(-2.56%) |
Apr 24, 2019 | 141.06 | 142.08 | 140.24 | 140.37 | 168,459 | -0.70(-0.50%) |
Apr 23, 2019 | 139.40 | 142.13 | 138.84 | 141.08 | 257,092 | +2.25(+1.62%) |
Apr 22, 2019 | 138.56 | 138.91 | 137.69 | 138.83 | 130,284 | -0.32(-0.23%) |
Apr 18, 2019 | 138.14 | 139.30 | 137.02 | 139.15 | 158,643 | +1.64(+1.19%) |
Apr 17, 2019 | 138.68 | 139.82 | 137.40 | 137.51 | 185,270 | -0.54(-0.39%) |
Apr 16, 2019 | 138.10 | 139.44 | 137.68 | 138.06 | 247,489 | +0.82(+0.60%) |
Apr 15, 2019 | 136.86 | 137.63 | 136.16 | 137.24 | 163,721 | -0.14(-0.10%) |
Apr 12, 2019 | 135.25 | 137.48 | 134.77 | 137.38 | 185,731 | +2.69(+1.99%) |
Apr 11, 2019 | 134.42 | 134.89 | 133.46 | 134.69 | 137,917 | +0.50(+0.38%) |
Apr 10, 2019 | 132.36 | 134.75 | 131.81 | 134.19 | 245,202 | +1.95(+1.48%) |
Apr 09, 2019 | 132.55 | 132.84 | 130.34 | 132.24 | 167,111 | -0.99(-0.74%) |
Apr 08, 2019 | 131.69 | 133.26 | 130.76 | 133.23 | 100,579 | +0.88(+0.66%) |
Apr 05, 2019 | 130.62 | 132.46 | 130.38 | 132.35 | 174,392 | +1.18(+0.90%) |
Apr 04, 2019 | 131.10 | 132.38 | 130.58 | 131.17 | 179,758 | +0.32(+0.25%) |
Apr 03, 2019 | 130.49 | 131.72 | 130.28 | 130.85 | 137,990 | +0.89(+0.68%) |
Apr 02, 2019 | 129.58 | 130.31 | 128.21 | 129.96 | 200,458 | +0.58(+0.45%) |
Apr 01, 2019 | 126.84 | 129.57 | 124.95 | 129.38 | 187,150 | +3.16(+2.51%) |
Mar 29, 2019 | 126.17 | 127.00 | 125.86 | 126.22 | 136,070 | +0.91(+0.73%) |
Mar 28, 2019 | 123.77 | 125.70 | 123.77 | 125.30 | 112,125 | +1.60(+1.29%) |
Mar 27, 2019 | 124.26 | 124.74 | 123.58 | 123.70 | 123,527 | -0.39(-0.32%) |
Mar 26, 2019 | 123.54 | 124.48 | 122.95 | 124.09 | 117,696 | +1.65(+1.35%) |
Mar 25, 2019 | 121.80 | 123.35 | 121.71 | 122.45 | 117,066 | +0.58(+0.48%) |
Mar 22, 2019 | 126.55 | 126.91 | 121.77 | 121.87 | 168,407 | -5.58(-4.38%) |
Mar 21, 2019 | 124.94 | 128.10 | 124.89 | 127.45 | 169,558 | +1.97(+1.57%) |
Mar 20, 2019 | 126.42 | 127.74 | 124.44 | 125.48 | 214,052 | -1.12(-0.89%) |
Mar 19, 2019 | 126.85 | 127.85 | 126.28 | 126.60 | 159,589 | -0.05(-0.04%) |
Mar 18, 2019 | 124.33 | 126.70 | 124.18 | 126.65 | 218,676 | +2.46(+1.98%) |
Mar 15, 2019 | 125.28 | 126.50 | 124.08 | 124.19 | 618,720 | -0.80(-0.64%) |
Mar 14, 2019 | 126.07 | 126.07 | 124.81 | 124.99 | 228,322 | -1.01(-0.80%) |
Mar 13, 2019 | 126.69 | 126.69 | 125.35 | 126.00 | 214,920 | -0.06(-0.05%) |
Mar 12, 2019 | 126.11 | 126.51 | 125.39 | 126.06 | 224,550 | -0.06(-0.05%) |
Mar 11, 2019 | 125.55 | 126.48 | 125.33 | 126.11 | 233,303 | +0.44(+0.35%) |
Mar 08, 2019 | 125.82 | 126.04 | 124.12 | 125.68 | 243,057 | -1.23(-0.97%) |
Mar 07, 2019 | 129.52 | 129.52 | 126.55 | 126.90 | 312,000 | -2.43(-1.88%) |
Mar 06, 2019 | 130.61 | 131.12 | 128.75 | 129.33 | 311,342 | -1.10(-0.85%) |
Mar 05, 2019 | 129.88 | 131.99 | 129.15 | 130.44 | 296,496 | +0.49(+0.38%) |
Mar 04, 2019 | 129.50 | 130.74 | 127.79 | 129.94 | 291,991 | +0.92(+0.71%) |