Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 125.87 | 127.11 | 125.29 | 126.26 | 482,500 | -0.89(-0.70%) |
May 30, 2019 | 126.44 | 128.05 | 126.07 | 127.15 | 352,149 | +1.14(+0.90%) |
May 29, 2019 | 125.80 | 126.45 | 124.72 | 126.01 | 523,209 | +0.12(+0.10%) |
May 28, 2019 | 128.07 | 128.97 | 125.65 | 125.89 | 869,633 | -2.18(-1.70%) |
May 24, 2019 | 127.83 | 129.36 | 127.16 | 128.07 | 449,700 | +0.87(+0.68%) |
May 23, 2019 | 127.54 | 127.73 | 126.15 | 127.20 | 571,928 | -1.26(-0.98%) |
May 22, 2019 | 127.62 | 128.81 | 127.36 | 128.46 | 413,780 | +0.52(+0.41%) |
May 21, 2019 | 128.00 | 130.92 | 126.02 | 127.94 | 856,063 | -2.57(-1.97%) |
May 20, 2019 | 130.03 | 131.41 | 129.20 | 130.51 | 420,492 | -0.14(-0.11%) |
May 17, 2019 | 129.58 | 132.25 | 129.38 | 130.65 | 643,300 | -0.25(-0.19%) |
May 16, 2019 | 130.48 | 132.87 | 130.39 | 130.90 | 423,753 | +0.71(+0.55%) |
May 15, 2019 | 129.25 | 130.90 | 128.30 | 130.19 | 339,283 | +0.02(+0.02%) |
May 14, 2019 | 129.96 | 131.44 | 129.74 | 130.17 | 394,257 | +0.73(+0.56%) |
May 13, 2019 | 130.74 | 132.85 | 128.86 | 129.44 | 633,601 | -5.34(-3.96%) |
May 10, 2019 | 133.94 | 135.33 | 131.32 | 134.78 | 533,000 | +0.09(+0.07%) |
May 09, 2019 | 133.07 | 135.27 | 132.72 | 134.69 | 544,258 | +0.27(+0.20%) |
May 08, 2019 | 134.18 | 135.41 | 133.07 | 134.42 | 508,539 | +0.40(+0.30%) |
May 07, 2019 | 136.17 | 136.76 | 133.18 | 134.02 | 472,714 | -3.49(-2.54%) |
May 06, 2019 | 137.30 | 137.69 | 134.99 | 137.51 | 623,776 | -1.62(-1.16%) |
May 03, 2019 | 138.45 | 139.87 | 138.02 | 139.13 | 380,700 | +1.32(+0.96%) |
May 02, 2019 | 135.16 | 137.90 | 134.73 | 137.81 | 632,581 | +2.95(+2.19%) |
May 01, 2019 | 136.02 | 136.02 | 134.35 | 134.86 | 454,102 | -1.31(-0.96%) |
Apr 30, 2019 | 134.74 | 136.28 | 134.35 | 136.17 | 354,396 | +1.06(+0.78%) |
Apr 29, 2019 | 133.84 | 136.12 | 133.38 | 135.11 | 613,745 | +0.83(+0.62%) |
Apr 26, 2019 | 134.77 | 135.37 | 133.04 | 134.28 | 653,500 | +0.58(+0.43%) |
Apr 25, 2019 | 129.27 | 134.87 | 126.05 | 133.70 | 1,706,683 | +0.43(+0.32%) |
Apr 24, 2019 | 132.77 | 134.84 | 132.76 | 133.27 | 1,035,421 | +0.36(+0.27%) |
Apr 23, 2019 | 130.90 | 134.33 | 130.48 | 132.91 | 936,855 | +2.44(+1.87%) |
Apr 22, 2019 | 130.06 | 133.86 | 129.98 | 130.47 | 723,301 | -0.31(-0.24%) |
Apr 18, 2019 | 132.05 | 132.51 | 129.06 | 130.78 | 1,287,400 | -0.88(-0.67%) |
Apr 17, 2019 | 137.69 | 137.69 | 131.34 | 131.66 | 719,767 | -5.46(-3.98%) |
Apr 16, 2019 | 141.58 | 142.01 | 136.62 | 137.12 | 614,609 | -3.92(-2.78%) |
Apr 15, 2019 | 141.40 | 141.73 | 140.49 | 141.04 | 629,909 | -0.46(-0.33%) |
Apr 12, 2019 | 141.00 | 142.32 | 141.00 | 141.50 | 589,300 | +0.98(+0.70%) |
Apr 11, 2019 | 140.98 | 140.98 | 139.88 | 140.52 | 458,004 | -0.07(-0.05%) |
Apr 10, 2019 | 140.97 | 141.46 | 140.32 | 140.59 | 608,874 | -0.41(-0.29%) |
Apr 09, 2019 | 141.42 | 142.09 | 140.81 | 141.00 | 465,418 | -0.97(-0.68%) |
Apr 08, 2019 | 141.06 | 142.02 | 139.66 | 141.97 | 517,943 | +1.21(+0.86%) |
Apr 05, 2019 | 140.14 | 141.16 | 139.70 | 140.76 | 416,100 | +0.86(+0.61%) |
Apr 04, 2019 | 139.66 | 140.12 | 139.20 | 139.90 | 416,398 | +0.36(+0.26%) |
Apr 03, 2019 | 142.33 | 142.33 | 138.85 | 139.54 | 871,153 | -2.44(-1.72%) |
Apr 02, 2019 | 141.58 | 142.07 | 140.65 | 141.98 | 480,536 | +0.39(+0.28%) |
Apr 01, 2019 | 142.50 | 142.50 | 140.73 | 141.59 | 563,930 | -0.13(-0.09%) |
Mar 29, 2019 | 141.24 | 142.17 | 140.43 | 141.72 | 828,500 | +1.44(+1.03%) |
Mar 28, 2019 | 139.44 | 140.36 | 138.94 | 140.28 | 305,351 | +1.27(+0.91%) |
Mar 27, 2019 | 139.27 | 139.50 | 137.50 | 139.01 | 591,957 | -0.11(-0.08%) |
Mar 26, 2019 | 139.76 | 140.51 | 138.43 | 139.12 | 331,366 | +0.41(+0.30%) |
Mar 25, 2019 | 138.51 | 139.35 | 137.88 | 138.71 | 357,886 | +0.12(+0.09%) |
Mar 22, 2019 | 138.83 | 141.53 | 138.13 | 138.59 | 603,600 | +0.81(+0.59%) |
Mar 21, 2019 | 135.27 | 138.35 | 134.71 | 137.78 | 683,655 | +1.96(+1.44%) |
Mar 20, 2019 | 136.30 | 137.26 | 135.58 | 135.82 | 513,152 | -0.82(-0.60%) |
Mar 19, 2019 | 136.20 | 137.27 | 135.62 | 136.64 | 675,577 | +1.07(+0.79%) |
Mar 18, 2019 | 136.85 | 136.85 | 133.99 | 135.57 | 705,741 | -1.03(-0.75%) |
Mar 15, 2019 | 136.26 | 137.42 | 136.21 | 136.60 | 745,700 | +0.29(+0.21%) |
Mar 14, 2019 | 136.03 | 136.74 | 135.33 | 136.31 | 683,613 | +0.24(+0.18%) |
Mar 13, 2019 | 136.13 | 136.78 | 134.98 | 136.07 | 649,816 | +0.46(+0.34%) |
Mar 12, 2019 | 135.00 | 135.93 | 134.76 | 135.61 | 441,813 | +1.01(+0.75%) |
Mar 11, 2019 | 133.90 | 134.76 | 133.54 | 134.60 | 423,515 | +1.09(+0.82%) |
Mar 08, 2019 | 131.91 | 133.85 | 130.85 | 133.51 | 657,700 | +0.57(+0.43%) |
Mar 07, 2019 | 133.79 | 134.09 | 132.10 | 132.94 | 676,266 | -0.88(-0.66%) |
Mar 06, 2019 | 135.55 | 135.76 | 133.23 | 133.82 | 406,208 | -1.62(-1.20%) |
Mar 05, 2019 | 135.36 | 136.52 | 133.82 | 135.44 | 395,979 | -0.07(-0.05%) |
Mar 04, 2019 | 136.83 | 137.67 | 134.24 | 135.51 | 746,453 | -1.21(-0.89%) |