Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 135.08 | 137.50 | 134.18 | 137.06 | 216,700 | +1.04(+0.76%) |
May 30, 2019 | 135.34 | 136.72 | 134.99 | 136.02 | 92,550 | +0.66(+0.49%) |
May 29, 2019 | 136.01 | 136.50 | 134.66 | 135.36 | 124,544 | -0.88(-0.65%) |
May 28, 2019 | 136.49 | 138.00 | 135.62 | 136.24 | 197,203 | +0.17(+0.12%) |
May 24, 2019 | 135.01 | 136.99 | 135.01 | 136.07 | 266,200 | +1.56(+1.16%) |
May 23, 2019 | 133.12 | 134.66 | 132.62 | 134.51 | 167,490 | +0.63(+0.47%) |
May 22, 2019 | 132.94 | 134.63 | 132.93 | 133.88 | 115,581 | +0.41(+0.31%) |
May 21, 2019 | 133.34 | 134.35 | 133.34 | 133.47 | 102,329 | +0.91(+0.69%) |
May 20, 2019 | 133.48 | 133.77 | 132.25 | 132.56 | 191,068 | -1.63(-1.21%) |
May 17, 2019 | 133.44 | 135.18 | 132.78 | 134.19 | 210,800 | -0.02(-0.01%) |
May 16, 2019 | 131.97 | 134.65 | 131.76 | 134.21 | 197,451 | +2.31(+1.75%) |
May 15, 2019 | 130.18 | 132.42 | 130.18 | 131.90 | 183,188 | +0.84(+0.64%) |
May 14, 2019 | 128.65 | 131.76 | 128.65 | 131.06 | 175,926 | +2.60(+2.02%) |
May 13, 2019 | 130.55 | 130.55 | 128.00 | 128.46 | 142,055 | -3.81(-2.88%) |
May 10, 2019 | 131.16 | 132.79 | 130.23 | 132.27 | 290,600 | +1.22(+0.93%) |
May 09, 2019 | 129.69 | 131.27 | 128.74 | 131.05 | 180,217 | +0.76(+0.58%) |
May 08, 2019 | 129.52 | 130.52 | 127.94 | 130.29 | 235,248 | +0.33(+0.25%) |
May 07, 2019 | 130.17 | 130.78 | 129.15 | 129.96 | 156,613 | -0.51(-0.39%) |
May 06, 2019 | 128.28 | 131.09 | 128.28 | 130.47 | 146,025 | +0.18(+0.14%) |
May 03, 2019 | 129.77 | 131.02 | 129.57 | 130.29 | 179,400 | -0.12(-0.09%) |
May 02, 2019 | 128.67 | 130.42 | 128.02 | 130.41 | 246,946 | +0.98(+0.76%) |
May 01, 2019 | 130.25 | 132.41 | 128.27 | 129.43 | 279,479 | +1.28(+1.00%) |
Apr 30, 2019 | 127.69 | 128.97 | 127.57 | 128.15 | 253,288 | -0.49(-0.38%) |
Apr 29, 2019 | 128.48 | 128.95 | 128.03 | 128.64 | 259,443 | +0.49(+0.38%) |
Apr 26, 2019 | 128.08 | 128.44 | 127.10 | 128.15 | 109,900 | +0.65(+0.51%) |
Apr 25, 2019 | 127.42 | 128.28 | 126.39 | 127.50 | 111,113 | -0.11(-0.09%) |
Apr 24, 2019 | 128.02 | 128.66 | 127.06 | 127.61 | 141,478 | -0.46(-0.36%) |
Apr 23, 2019 | 125.75 | 128.48 | 125.75 | 128.07 | 203,102 | +2.36(+1.88%) |
Apr 22, 2019 | 125.09 | 125.86 | 124.89 | 125.71 | 152,110 | +0.23(+0.18%) |
Apr 18, 2019 | 126.71 | 127.37 | 125.41 | 125.48 | 255,100 | -0.67(-0.53%) |
Apr 17, 2019 | 127.45 | 127.81 | 125.20 | 126.15 | 270,507 | -1.03(-0.81%) |
Apr 16, 2019 | 128.54 | 129.32 | 127.06 | 127.18 | 127,444 | -0.88(-0.69%) |
Apr 15, 2019 | 127.84 | 128.85 | 127.22 | 128.06 | 176,337 | -0.46(-0.36%) |
Apr 12, 2019 | 128.42 | 129.24 | 127.89 | 128.52 | 129,000 | +0.32(+0.25%) |
Apr 11, 2019 | 128.28 | 128.77 | 127.68 | 128.20 | 129,642 | -0.06(-0.05%) |
Apr 10, 2019 | 127.76 | 128.79 | 127.57 | 128.26 | 86,408 | +0.79(+0.62%) |
Apr 09, 2019 | 127.19 | 128.59 | 127.19 | 127.47 | 111,466 | -0.25(-0.20%) |
Apr 08, 2019 | 128.08 | 128.25 | 126.67 | 127.72 | 131,461 | -0.71(-0.55%) |
Apr 05, 2019 | 128.35 | 128.78 | 127.72 | 128.43 | 152,100 | +0.83(+0.65%) |
Apr 04, 2019 | 127.93 | 128.00 | 127.05 | 127.60 | 150,071 | -0.26(-0.20%) |
Apr 03, 2019 | 127.13 | 128.22 | 126.50 | 127.86 | 168,380 | +1.38(+1.09%) |
Apr 02, 2019 | 125.90 | 126.53 | 124.20 | 126.48 | 208,012 | +0.73(+0.58%) |
Apr 01, 2019 | 127.16 | 127.75 | 124.58 | 125.75 | 275,106 | -1.36(-1.07%) |
Mar 29, 2019 | 126.57 | 127.31 | 126.18 | 127.11 | 165,700 | +1.01(+0.80%) |
Mar 28, 2019 | 124.38 | 126.19 | 124.38 | 126.10 | 151,191 | +1.96(+1.58%) |
Mar 27, 2019 | 123.82 | 124.42 | 123.18 | 124.14 | 95,928 | -0.08(-0.06%) |
Mar 26, 2019 | 124.04 | 124.57 | 123.19 | 124.22 | 142,347 | +1.07(+0.87%) |
Mar 25, 2019 | 123.62 | 124.11 | 122.68 | 123.15 | 248,935 | -0.75(-0.61%) |
Mar 22, 2019 | 125.35 | 125.35 | 123.67 | 123.90 | 177,700 | -1.47(-1.17%) |
Mar 21, 2019 | 123.40 | 125.62 | 123.40 | 125.37 | 222,193 | +1.42(+1.15%) |
Mar 20, 2019 | 126.42 | 126.52 | 123.65 | 123.95 | 199,225 | -2.63(-2.08%) |
Mar 19, 2019 | 126.10 | 127.24 | 125.84 | 126.58 | 210,084 | +0.72(+0.57%) |
Mar 18, 2019 | 125.67 | 126.32 | 124.83 | 125.86 | 314,109 | +0.31(+0.25%) |
Mar 15, 2019 | 125.44 | 126.42 | 124.68 | 125.55 | 121,700 | +0.46(+0.37%) |
Mar 14, 2019 | 125.80 | 126.17 | 124.37 | 125.09 | 211,898 | -0.76(-0.60%) |
Mar 13, 2019 | 125.21 | 126.48 | 125.21 | 125.85 | 270,553 | +0.78(+0.62%) |
Mar 12, 2019 | 124.44 | 125.73 | 123.45 | 125.07 | 169,614 | +0.63(+0.51%) |
Mar 11, 2019 | 123.11 | 124.60 | 121.43 | 124.44 | 154,051 | +1.87(+1.53%) |
Mar 08, 2019 | 122.13 | 123.59 | 121.48 | 122.57 | 241,500 | -0.66(-0.54%) |
Mar 07, 2019 | 124.07 | 124.45 | 122.84 | 123.23 | 194,768 | -1.31(-1.05%) |
Mar 06, 2019 | 125.20 | 125.31 | 124.42 | 124.54 | 200,237 | -0.38(-0.30%) |
Mar 05, 2019 | 125.53 | 125.53 | 124.49 | 124.92 | 235,456 | -0.07(-0.06%) |
Mar 04, 2019 | 125.21 | 125.30 | 123.95 | 124.99 | 262,213 | +0.35(+0.28%) |