Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 128.96 | 130.90 | 128.78 | 130.02 | 7,535,971 | -0.16(-0.12%) |
May 30, 2019 | 129.86 | 130.65 | 129.33 | 130.18 | 5,354,399 | +0.62(+0.48%) |
May 29, 2019 | 129.94 | 130.13 | 128.78 | 129.56 | 7,818,882 | -1.03(-0.79%) |
May 28, 2019 | 131.17 | 131.99 | 130.56 | 130.59 | 9,076,057 | -0.17(-0.13%) |
May 24, 2019 | 131.07 | 131.25 | 130.20 | 130.76 | 4,613,305 | +0.06(+0.05%) |
May 23, 2019 | 130.68 | 131.51 | 129.93 | 130.70 | 6,847,607 | -1.10(-0.84%) |
May 22, 2019 | 131.78 | 132.12 | 131.35 | 131.80 | 5,170,408 | -0.24(-0.18%) |
May 21, 2019 | 132.51 | 132.51 | 131.08 | 132.04 | 7,158,076 | +0.18(+0.13%) |
May 20, 2019 | 132.20 | 132.35 | 131.21 | 131.86 | 8,128,694 | -1.11(-0.84%) |
May 17, 2019 | 132.21 | 133.90 | 131.98 | 132.98 | 9,103,224 | -0.45(-0.34%) |
May 16, 2019 | 133.22 | 134.31 | 132.75 | 133.43 | 9,837,330 | +0.81(+0.61%) |
May 15, 2019 | 130.52 | 133.14 | 130.02 | 132.62 | 9,884,758 | +1.46(+1.11%) |
May 14, 2019 | 131.48 | 132.60 | 130.03 | 131.16 | 12,152,472 | +1.83(+1.42%) |
May 13, 2019 | 129.49 | 130.63 | 128.56 | 129.33 | 11,565,595 | -2.66(-2.01%) |
May 10, 2019 | 130.98 | 132.27 | 129.22 | 131.99 | 10,011,404 | +0.73(+0.55%) |
May 09, 2019 | 132.97 | 134.39 | 130.81 | 131.26 | 15,531,395 | -1.66(-1.25%) |
May 08, 2019 | 131.46 | 133.63 | 131.27 | 132.93 | 15,634,184 | +1.53(+1.16%) |
May 07, 2019 | 133.28 | 133.89 | 130.73 | 131.40 | 11,123,044 | -1.54(-1.16%) |
May 06, 2019 | 130.51 | 133.26 | 130.28 | 132.94 | 10,106,433 | +0.66(+0.50%) |
May 03, 2019 | 133.15 | 133.24 | 131.74 | 132.28 | 9,012,132 | +0.19(+0.14%) |
May 02, 2019 | 133.31 | 133.62 | 130.36 | 132.09 | 16,832,698 | -2.21(-1.64%) |
May 01, 2019 | 135.39 | 136.06 | 134.16 | 134.30 | 9,039,917 | -0.58(-0.43%) |
Apr 30, 2019 | 136.99 | 137.26 | 133.95 | 134.88 | 15,487,657 | -2.29(-1.67%) |
Apr 29, 2019 | 140.02 | 140.19 | 135.51 | 137.17 | 26,140,548 | -0.61(-0.44%) |
Apr 26, 2019 | 136.58 | 137.90 | 135.41 | 137.78 | 14,387,381 | +2.64(+1.95%) |
Apr 25, 2019 | 133.29 | 136.76 | 132.78 | 135.14 | 16,634,800 | +2.11(+1.58%) |
Apr 24, 2019 | 131.08 | 133.68 | 130.69 | 133.03 | 11,626,211 | +1.71(+1.30%) |
Apr 23, 2019 | 131.35 | 132.19 | 130.62 | 131.32 | 12,346,122 | +1.65(+1.28%) |
Apr 22, 2019 | 129.88 | 130.18 | 129.03 | 129.67 | 10,354,714 | -0.76(-0.58%) |
Apr 18, 2019 | 129.76 | 130.84 | 129.11 | 130.43 | 12,075,042 | +0.69(+0.53%) |
Apr 17, 2019 | 127.83 | 130.34 | 127.30 | 129.74 | 14,425,799 | +1.82(+1.42%) |
Apr 16, 2019 | 129.74 | 130.11 | 127.58 | 127.92 | 14,781,446 | -2.11(-1.62%) |
Apr 15, 2019 | 129.05 | 130.67 | 127.81 | 130.02 | 33,272,712 | +1.95(+1.52%) |
Apr 12, 2019 | 125.95 | 128.90 | 124.43 | 128.07 | 66,266,140 | +13.25(+11.54%) |
Apr 11, 2019 | 115.93 | 116.06 | 114.54 | 114.82 | 12,970,937 | -0.55(-0.48%) |
Apr 10, 2019 | 115.78 | 116.23 | 114.50 | 115.37 | 14,306,032 | +0.30(+0.26%) |
Apr 09, 2019 | 113.84 | 115.37 | 113.52 | 115.07 | 17,607,734 | +1.87(+1.65%) |
Apr 08, 2019 | 113.24 | 114.06 | 112.89 | 113.20 | 11,225,511 | -0.04(-0.03%) |
Apr 05, 2019 | 113.21 | 113.37 | 112.56 | 113.24 | 11,077,090 | +0.25(+0.22%) |
Apr 04, 2019 | 111.51 | 113.11 | 111.30 | 113.00 | 14,601,126 | +2.20(+1.98%) |
Apr 03, 2019 | 110.98 | 111.38 | 110.50 | 110.80 | 10,698,344 | +0.55(+0.50%) |
Apr 02, 2019 | 111.42 | 111.57 | 110.21 | 110.25 | 9,374,855 | -0.54(-0.49%) |
Apr 01, 2019 | 109.89 | 111.14 | 109.68 | 110.79 | 10,952,342 | +1.46(+1.33%) |
Mar 29, 2019 | 109.86 | 109.89 | 108.70 | 109.33 | 16,612,589 | +0.31(+0.29%) |
Mar 28, 2019 | 108.91 | 109.57 | 108.56 | 109.02 | 11,931,156 | +0.42(+0.39%) |
Mar 27, 2019 | 108.76 | 109.39 | 108.05 | 108.59 | 10,837,052 | +0.14(+0.13%) |
Mar 26, 2019 | 106.74 | 108.65 | 106.61 | 108.46 | 16,951,344 | +2.31(+2.18%) |
Mar 25, 2019 | 106.83 | 107.40 | 105.68 | 106.14 | 18,468,816 | -0.43(-0.41%) |
Mar 22, 2019 | 106.67 | 107.33 | 105.87 | 106.58 | 24,508,360 | -0.42(-0.40%) |
Mar 21, 2019 | 108.42 | 108.47 | 106.71 | 107.00 | 27,864,038 | -1.31(-1.21%) |
Mar 20, 2019 | 108.62 | 109.19 | 106.40 | 108.31 | 36,139,768 | -0.01(-0.01%) |
Mar 19, 2019 | 111.22 | 111.97 | 108.12 | 108.32 | 46,082,668 | -3.07(-2.76%) |
Mar 18, 2019 | 111.30 | 112.26 | 110.74 | 111.39 | 22,106,488 | -1.81(-1.60%) |
Mar 15, 2019 | 112.75 | 113.72 | 111.94 | 113.20 | 15,164,356 | +0.47(+0.42%) |
Mar 14, 2019 | 112.38 | 113.02 | 112.19 | 112.73 | 17,679,850 | +0.38(+0.34%) |
Mar 13, 2019 | 113.08 | 113.09 | 111.98 | 112.35 | 18,273,574 | -0.63(-0.56%) |
Mar 12, 2019 | 112.97 | 113.54 | 112.30 | 112.98 | 10,074,274 | -0.02(-0.02%) |
Mar 11, 2019 | 112.30 | 113.24 | 112.29 | 113.00 | 7,060,363 | +0.92(+0.83%) |
Mar 08, 2019 | 111.73 | 112.10 | 111.17 | 112.07 | 6,650,743 | -0.20(-0.18%) |
Mar 07, 2019 | 113.09 | 113.14 | 111.74 | 112.27 | 6,421,600 | -0.83(-0.73%) |
Mar 06, 2019 | 112.26 | 113.29 | 112.26 | 113.09 | 7,464,163 | +0.84(+0.75%) |
Mar 05, 2019 | 112.48 | 112.79 | 112.02 | 112.26 | 5,215,382 | -0.33(-0.29%) |
Mar 04, 2019 | 112.67 | 112.67 | 111.36 | 112.58 | 6,107,163 | +0.31(+0.28%) |