Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 122.83 | 123.48 | 121.83 | 122.89 | 3,138,727 | -0.73(-0.59%) |
May 30, 2019 | 124.31 | 125.53 | 123.60 | 123.61 | 2,003,832 | -0.69(-0.56%) |
May 29, 2019 | 127.89 | 127.89 | 123.70 | 124.31 | 2,726,674 | -3.13(-2.46%) |
May 28, 2019 | 129.72 | 130.26 | 127.36 | 127.44 | 3,485,581 | -2.46(-1.89%) |
May 24, 2019 | 130.44 | 130.70 | 129.07 | 129.89 | 1,502,621 | -0.11(-0.09%) |
May 23, 2019 | 129.51 | 130.73 | 128.18 | 130.01 | 2,140,003 | -0.15(-0.12%) |
May 22, 2019 | 131.04 | 131.33 | 129.87 | 130.16 | 2,031,691 | -0.85(-0.65%) |
May 21, 2019 | 129.74 | 131.54 | 129.15 | 131.01 | 2,342,171 | +1.70(+1.31%) |
May 20, 2019 | 132.14 | 132.33 | 128.86 | 129.31 | 1,655,844 | -2.96(-2.23%) |
May 17, 2019 | 131.69 | 133.22 | 131.45 | 132.26 | 2,373,434 | -0.65(-0.49%) |
May 16, 2019 | 132.78 | 133.95 | 132.46 | 132.91 | 1,188,151 | +0.27(+0.21%) |
May 15, 2019 | 132.20 | 133.33 | 131.31 | 132.64 | 1,208,969 | +0.56(+0.43%) |
May 14, 2019 | 130.98 | 132.14 | 130.24 | 132.07 | 1,879,434 | +0.94(+0.71%) |
May 13, 2019 | 130.13 | 132.03 | 130.09 | 131.14 | 1,425,343 | -0.16(-0.12%) |
May 10, 2019 | 130.22 | 131.73 | 129.04 | 131.30 | 1,707,721 | +1.08(+0.83%) |
May 09, 2019 | 129.06 | 130.37 | 128.02 | 130.22 | 1,897,238 | +0.70(+0.54%) |
May 08, 2019 | 130.25 | 131.51 | 129.35 | 129.52 | 1,352,282 | -0.89(-0.68%) |
May 07, 2019 | 133.13 | 133.91 | 129.35 | 130.41 | 2,753,251 | -3.06(-2.29%) |
May 06, 2019 | 133.83 | 134.20 | 132.88 | 133.47 | 1,136,852 | -0.97(-0.72%) |
May 03, 2019 | 133.12 | 134.93 | 132.33 | 134.44 | 1,427,749 | +1.21(+0.91%) |
May 02, 2019 | 133.40 | 134.36 | 132.68 | 133.24 | 2,194,668 | +0.04(+0.03%) |
May 01, 2019 | 129.92 | 134.08 | 129.09 | 133.20 | 3,010,910 | +3.04(+2.33%) |
Apr 30, 2019 | 131.06 | 131.27 | 126.27 | 130.16 | 2,927,064 | -1.54(-1.17%) |
Apr 29, 2019 | 134.08 | 134.81 | 131.56 | 131.70 | 1,578,735 | -2.14(-1.60%) |
Apr 26, 2019 | 133.71 | 134.64 | 133.00 | 133.84 | 1,113,081 | +0.57(+0.43%) |
Apr 25, 2019 | 132.93 | 133.74 | 131.97 | 133.27 | 1,208,350 | -0.22(-0.17%) |
Apr 24, 2019 | 132.66 | 134.32 | 132.07 | 133.50 | 1,105,922 | +1.15(+0.87%) |
Apr 23, 2019 | 130.82 | 132.80 | 130.37 | 132.34 | 1,311,011 | +2.17(+1.67%) |
Apr 22, 2019 | 133.09 | 133.09 | 128.85 | 130.17 | 1,730,837 | -3.26(-2.44%) |
Apr 18, 2019 | 133.00 | 134.38 | 132.84 | 133.43 | 1,358,757 | +0.46(+0.35%) |
Apr 17, 2019 | 133.13 | 133.99 | 131.41 | 132.97 | 2,413,389 | +0.27(+0.20%) |
Apr 16, 2019 | 138.00 | 138.12 | 131.96 | 132.70 | 1,843,717 | -5.56(-4.02%) |
Apr 15, 2019 | 139.37 | 139.56 | 137.63 | 138.26 | 869,343 | -0.76(-0.55%) |
Apr 12, 2019 | 137.91 | 139.03 | 136.63 | 139.02 | 962,152 | +0.98(+0.71%) |
Apr 11, 2019 | 138.63 | 139.68 | 137.54 | 138.04 | 1,164,158 | -0.54(-0.39%) |
Apr 10, 2019 | 137.65 | 138.61 | 136.88 | 138.58 | 944,072 | +1.77(+1.29%) |
Apr 09, 2019 | 137.34 | 137.34 | 136.41 | 136.81 | 946,742 | -0.67(-0.49%) |
Apr 08, 2019 | 138.64 | 139.07 | 137.14 | 137.49 | 832,506 | -1.00(-0.72%) |
Apr 05, 2019 | 137.78 | 138.95 | 137.28 | 138.48 | 1,017,266 | +0.71(+0.52%) |
Apr 04, 2019 | 137.54 | 137.81 | 136.66 | 137.77 | 1,085,731 | +0.66(+0.48%) |
Apr 03, 2019 | 137.49 | 138.04 | 135.92 | 137.11 | 1,149,287 | -0.24(-0.17%) |
Apr 02, 2019 | 136.98 | 137.49 | 134.85 | 137.35 | 1,673,191 | +0.27(+0.20%) |
Apr 01, 2019 | 136.89 | 137.23 | 135.61 | 137.08 | 2,106,710 | +0.54(+0.40%) |
Mar 29, 2019 | 137.72 | 137.82 | 136.04 | 136.54 | 2,152,900 | -0.86(-0.63%) |
Mar 28, 2019 | 135.90 | 137.43 | 135.37 | 137.40 | 1,667,381 | +1.69(+1.24%) |
Mar 27, 2019 | 135.22 | 136.16 | 134.65 | 135.72 | 1,932,930 | -0.10(-0.07%) |
Mar 26, 2019 | 134.02 | 135.92 | 133.30 | 135.81 | 1,476,427 | +2.44(+1.83%) |
Mar 25, 2019 | 133.53 | 133.96 | 132.39 | 133.37 | 986,464 | +0.28(+0.21%) |
Mar 22, 2019 | 133.57 | 134.86 | 133.03 | 133.09 | 1,975,015 | -0.43(-0.33%) |
Mar 21, 2019 | 130.10 | 133.57 | 129.06 | 133.52 | 1,928,660 | +3.18(+2.44%) |
Mar 20, 2019 | 130.05 | 131.33 | 128.91 | 130.34 | 1,863,144 | +0.41(+0.31%) |
Mar 19, 2019 | 130.61 | 131.09 | 129.56 | 129.94 | 1,756,384 | -0.70(-0.53%) |
Mar 18, 2019 | 132.07 | 132.31 | 130.06 | 130.64 | 1,796,095 | -1.32(-1.00%) |
Mar 15, 2019 | 134.41 | 134.91 | 131.32 | 131.96 | 3,507,788 | -2.77(-2.06%) |
Mar 14, 2019 | 133.58 | 134.87 | 132.96 | 134.73 | 2,257,471 | +1.24(+0.93%) |
Mar 13, 2019 | 134.17 | 134.48 | 133.42 | 133.49 | 1,482,660 | +0.17(+0.12%) |
Mar 12, 2019 | 132.10 | 133.57 | 131.90 | 133.33 | 1,460,843 | +1.53(+1.16%) |
Mar 11, 2019 | 131.14 | 131.89 | 129.72 | 131.80 | 1,803,560 | +1.24(+0.95%) |
Mar 08, 2019 | 131.14 | 132.05 | 129.92 | 130.55 | 1,922,304 | -0.88(-0.67%) |
Mar 07, 2019 | 132.01 | 133.10 | 130.95 | 131.43 | 2,091,911 | -0.74(-0.56%) |
Mar 06, 2019 | 132.25 | 133.47 | 131.96 | 132.17 | 2,098,331 | -0.02(-0.01%) |
Mar 05, 2019 | 131.47 | 132.76 | 131.12 | 132.19 | 1,679,391 | +0.82(+0.62%) |
Mar 04, 2019 | 132.92 | 132.92 | 129.76 | 131.37 | 2,438,742 | -0.19(-0.15%) |