Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 129.40 | 130.46 | 128.82 | 129.78 | 1,576,345 | -0.14(-0.11%) |
May 30, 2019 | 129.71 | 130.41 | 128.81 | 129.93 | 1,198,634 | +0.59(+0.45%) |
May 29, 2019 | 129.95 | 130.13 | 128.11 | 129.34 | 1,665,550 | -1.08(-0.83%) |
May 28, 2019 | 131.95 | 132.66 | 130.39 | 130.42 | 1,395,210 | -1.48(-1.12%) |
May 24, 2019 | 131.40 | 132.04 | 130.84 | 131.90 | 1,019,117 | +0.89(+0.68%) |
May 23, 2019 | 131.34 | 131.47 | 129.70 | 131.00 | 1,984,926 | -0.91(-0.69%) |
May 22, 2019 | 131.49 | 132.18 | 131.00 | 131.91 | 1,238,462 | +0.44(+0.33%) |
May 21, 2019 | 132.27 | 132.70 | 131.00 | 131.48 | 1,559,866 | -0.62(-0.47%) |
May 20, 2019 | 131.50 | 132.71 | 131.27 | 132.10 | 1,615,772 | +0.61(+0.46%) |
May 17, 2019 | 130.14 | 132.41 | 130.06 | 131.50 | 1,930,670 | +0.07(+0.05%) |
May 16, 2019 | 130.50 | 132.19 | 130.50 | 131.42 | 1,891,602 | +0.79(+0.61%) |
May 15, 2019 | 129.33 | 130.96 | 129.03 | 130.63 | 1,605,142 | +0.72(+0.56%) |
May 14, 2019 | 127.56 | 130.51 | 127.56 | 129.91 | 1,991,023 | +2.05(+1.60%) |
May 13, 2019 | 126.94 | 128.20 | 126.56 | 127.86 | 1,807,818 | -0.49(-0.38%) |
May 10, 2019 | 125.85 | 128.39 | 125.50 | 128.35 | 1,091,463 | +1.90(+1.50%) |
May 09, 2019 | 125.57 | 126.73 | 124.78 | 126.45 | 1,040,998 | +0.27(+0.21%) |
May 08, 2019 | 126.16 | 127.25 | 125.97 | 126.18 | 1,134,272 | -0.16(-0.13%) |
May 07, 2019 | 127.34 | 128.19 | 125.89 | 126.34 | 1,335,851 | -1.53(-1.20%) |
May 06, 2019 | 126.61 | 128.23 | 126.04 | 127.88 | 1,087,689 | +0.07(+0.06%) |
May 03, 2019 | 127.37 | 128.58 | 126.85 | 127.81 | 1,244,005 | +0.58(+0.46%) |
May 02, 2019 | 127.85 | 128.38 | 126.68 | 127.22 | 1,178,658 | -0.34(-0.27%) |
May 01, 2019 | 128.04 | 128.54 | 127.47 | 127.56 | 1,401,210 | -0.60(-0.47%) |
Apr 30, 2019 | 126.45 | 128.26 | 126.25 | 128.16 | 1,748,174 | +2.04(+1.62%) |
Apr 29, 2019 | 125.26 | 126.55 | 125.19 | 126.12 | 1,103,456 | +1.09(+0.87%) |
Apr 26, 2019 | 124.15 | 125.20 | 124.15 | 125.03 | 871,286 | +0.94(+0.75%) |
Apr 25, 2019 | 123.24 | 124.42 | 122.36 | 124.10 | 1,266,334 | +0.01(+0.01%) |
Apr 24, 2019 | 123.64 | 124.52 | 122.62 | 124.09 | 1,302,402 | +1.04(+0.85%) |
Apr 23, 2019 | 122.14 | 123.19 | 121.97 | 123.04 | 1,558,929 | +1.25(+1.03%) |
Apr 22, 2019 | 123.37 | 123.63 | 121.77 | 121.80 | 1,406,525 | -2.07(-1.67%) |
Apr 18, 2019 | 123.70 | 126.17 | 123.03 | 123.86 | 2,466,699 | +2.73(+2.25%) |
Apr 17, 2019 | 123.28 | 123.28 | 121.07 | 121.14 | 1,609,002 | -2.20(-1.79%) |
Apr 16, 2019 | 122.48 | 123.55 | 122.26 | 123.34 | 1,164,837 | +1.38(+1.13%) |
Apr 15, 2019 | 122.86 | 122.95 | 121.79 | 121.96 | 873,911 | -0.83(-0.68%) |
Apr 12, 2019 | 122.12 | 122.90 | 121.89 | 122.78 | 1,231,779 | +1.28(+1.06%) |
Apr 11, 2019 | 121.01 | 121.64 | 120.44 | 121.50 | 1,072,196 | +0.73(+0.61%) |
Apr 10, 2019 | 120.74 | 121.06 | 120.00 | 120.77 | 1,402,714 | +0.24(+0.20%) |
Apr 09, 2019 | 120.80 | 120.80 | 119.80 | 120.53 | 1,545,233 | -0.62(-0.51%) |
Apr 08, 2019 | 121.97 | 121.97 | 120.77 | 121.14 | 1,128,667 | -0.46(-0.38%) |
Apr 05, 2019 | 121.72 | 122.22 | 121.35 | 121.61 | 1,223,030 | -0.11(-0.09%) |
Apr 04, 2019 | 122.05 | 122.13 | 121.23 | 121.72 | 1,250,886 | -0.07(-0.06%) |
Apr 03, 2019 | 122.60 | 122.60 | 120.82 | 121.79 | 1,258,472 | -0.19(-0.15%) |
Apr 02, 2019 | 123.37 | 123.37 | 121.78 | 121.97 | 1,177,937 | -1.08(-0.88%) |
Apr 01, 2019 | 122.64 | 123.57 | 122.47 | 123.05 | 1,735,594 | +0.77(+0.63%) |
Mar 29, 2019 | 122.78 | 123.15 | 121.83 | 122.29 | 1,489,867 | +0.23(+0.19%) |
Mar 28, 2019 | 121.89 | 122.30 | 120.76 | 122.05 | 821,494 | +0.49(+0.40%) |
Mar 27, 2019 | 120.48 | 122.10 | 120.34 | 121.56 | 1,344,555 | +1.22(+1.02%) |
Mar 26, 2019 | 120.89 | 121.20 | 119.42 | 120.34 | 1,683,707 | +0.03(+0.02%) |
Mar 25, 2019 | 120.46 | 121.03 | 119.80 | 120.31 | 1,282,550 | +0.04(+0.04%) |
Mar 22, 2019 | 119.40 | 121.47 | 119.27 | 120.27 | 2,638,870 | +0.47(+0.39%) |
Mar 21, 2019 | 116.51 | 119.86 | 116.12 | 119.80 | 1,713,252 | +2.71(+2.31%) |
Mar 20, 2019 | 118.67 | 118.67 | 117.02 | 117.09 | 1,502,442 | -1.43(-1.20%) |
Mar 19, 2019 | 120.85 | 121.32 | 118.24 | 118.51 | 1,879,672 | -1.79(-1.49%) |
Mar 18, 2019 | 120.05 | 120.50 | 119.74 | 120.31 | 1,423,960 | +0.68(+0.57%) |
Mar 15, 2019 | 119.00 | 120.10 | 118.52 | 119.63 | 2,370,126 | +1.00(+0.84%) |
Mar 14, 2019 | 118.72 | 119.03 | 118.26 | 118.63 | 1,161,578 | +0.05(+0.04%) |
Mar 13, 2019 | 118.55 | 119.35 | 118.36 | 118.58 | 1,334,248 | +0.25(+0.21%) |
Mar 12, 2019 | 117.87 | 118.47 | 117.44 | 118.33 | 1,085,006 | +0.76(+0.64%) |
Mar 11, 2019 | 117.80 | 118.06 | 117.20 | 117.57 | 1,450,638 | +0.76(+0.65%) |
Mar 08, 2019 | 116.18 | 116.89 | 115.90 | 116.81 | 1,294,030 | +0.27(+0.23%) |
Mar 07, 2019 | 116.75 | 116.86 | 115.80 | 116.54 | 1,287,393 | -0.28(-0.24%) |
Mar 06, 2019 | 117.62 | 118.20 | 116.72 | 116.82 | 1,011,721 | -0.79(-0.67%) |
Mar 05, 2019 | 117.37 | 117.72 | 116.36 | 117.61 | 1,494,047 | +0.48(+0.41%) |
Mar 04, 2019 | 118.09 | 118.47 | 116.04 | 117.13 | 1,024,347 | -0.78(-0.66%) |