Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 130.22 | 131.00 | 129.75 | 130.23 | 3,359 | -1.09(-0.83%) |
May 30, 2019 | 131.93 | 131.94 | 130.92 | 131.33 | 4,628 | -0.71(-0.54%) |
May 29, 2019 | 132.43 | 132.43 | 130.50 | 132.04 | 20,079 | -1.92(-1.43%) |
May 28, 2019 | 135.92 | 136.16 | 133.80 | 133.96 | 4,661 | -1.85(-1.36%) |
May 24, 2019 | 136.82 | 136.82 | 135.63 | 135.81 | 2,600 | +0.24(+0.17%) |
May 23, 2019 | 135.73 | 135.73 | 134.84 | 135.58 | 3,235 | -1.02(-0.74%) |
May 22, 2019 | 136.13 | 136.73 | 135.29 | 136.59 | 4,709 | +0.33(+0.24%) |
May 21, 2019 | 135.96 | 136.43 | 135.77 | 136.27 | 6,235 | +0.63(+0.46%) |
May 20, 2019 | 135.90 | 135.90 | 135.18 | 135.64 | 2,932 | -0.66(-0.48%) |
May 17, 2019 | 135.85 | 137.32 | 135.84 | 136.30 | 6,176 | -0.52(-0.38%) |
May 16, 2019 | 137.04 | 137.81 | 136.64 | 136.81 | 6,351 | +1.30(+0.96%) |
May 15, 2019 | 134.25 | 135.74 | 133.70 | 135.51 | 19,639 | +0.62(+0.46%) |
May 14, 2019 | 135.21 | 135.56 | 134.70 | 134.89 | 9,217 | +0.57(+0.42%) |
May 13, 2019 | 135.25 | 135.72 | 133.81 | 134.33 | 5,136 | -3.38(-2.46%) |
May 10, 2019 | 136.18 | 137.95 | 135.62 | 137.71 | 7,152 | -0.22(-0.16%) |
May 09, 2019 | 136.50 | 138.04 | 136.34 | 137.93 | 3,996 | +0.44(+0.32%) |
May 08, 2019 | 136.20 | 137.81 | 136.20 | 137.49 | 5,320 | +1.22(+0.89%) |
May 07, 2019 | 139.51 | 139.51 | 135.55 | 136.27 | 6,272 | -4.83(-3.42%) |
May 06, 2019 | 138.21 | 141.34 | 138.21 | 141.10 | 5,824 | +0.81(+0.57%) |
May 03, 2019 | 139.11 | 140.29 | 139.09 | 140.29 | 5,309 | +1.74(+1.25%) |
May 02, 2019 | 137.77 | 138.56 | 137.19 | 138.56 | 7,151 | +0.53(+0.38%) |
May 01, 2019 | 137.01 | 138.99 | 136.93 | 138.03 | 11,325 | +0.17(+0.12%) |
Apr 30, 2019 | 137.81 | 137.99 | 136.99 | 137.86 | 9,625 | -0.08(-0.06%) |
Apr 29, 2019 | 137.78 | 138.42 | 137.77 | 137.94 | 11,649 | +0.15(+0.11%) |
Apr 26, 2019 | 136.45 | 137.82 | 136.45 | 137.78 | 3,359 | +1.11(+0.81%) |
Apr 25, 2019 | 135.47 | 136.67 | 134.93 | 136.67 | 6,303 | +1.00(+0.74%) |
Apr 24, 2019 | 136.34 | 136.34 | 135.32 | 135.67 | 6,345 | -0.44(-0.33%) |
Apr 23, 2019 | 133.95 | 136.47 | 133.95 | 136.11 | 7,115 | +2.06(+1.54%) |
Apr 22, 2019 | 133.55 | 134.73 | 133.29 | 134.05 | 11,499 | -0.17(-0.13%) |
Apr 18, 2019 | 134.74 | 135.12 | 132.07 | 134.22 | 26,766 | -0.57(-0.42%) |
Apr 17, 2019 | 138.16 | 138.16 | 133.91 | 134.79 | 10,423 | -2.89(-2.10%) |
Apr 16, 2019 | 139.61 | 140.10 | 137.61 | 137.67 | 32,627 | -1.34(-0.96%) |
Apr 15, 2019 | 138.51 | 139.01 | 138.36 | 139.01 | 6,708 | +0.57(+0.41%) |
Apr 12, 2019 | 139.67 | 139.67 | 138.19 | 138.44 | 12,353 | -0.97(-0.70%) |
Apr 11, 2019 | 140.92 | 141.50 | 138.98 | 139.41 | 24,157 | -1.23(-0.88%) |
Apr 10, 2019 | 140.98 | 141.11 | 140.59 | 140.64 | 3,249 | -0.07(-0.05%) |
Apr 09, 2019 | 141.69 | 141.69 | 140.69 | 140.71 | 3,192 | -2.00(-1.40%) |
Apr 08, 2019 | 142.71 | 142.78 | 142.41 | 142.71 | 4,768 | +0.12(+0.09%) |
Apr 05, 2019 | 142.48 | 143.17 | 142.48 | 142.59 | 4,659 | +0.81(+0.57%) |
Apr 04, 2019 | 141.65 | 141.96 | 141.04 | 141.78 | 8,629 | +0.01(+0.00%) |
Apr 03, 2019 | 142.29 | 142.38 | 141.23 | 141.77 | 11,998 | -0.18(-0.13%) |
Apr 02, 2019 | 142.41 | 142.52 | 141.95 | 141.95 | 10,546 | -0.43(-0.30%) |
Apr 01, 2019 | 143.13 | 143.13 | 142.39 | 142.39 | 3,910 | +0.29(+0.21%) |
Mar 29, 2019 | 141.23 | 142.11 | 141.23 | 142.09 | 8,777 | +0.85(+0.60%) |
Mar 28, 2019 | 141.15 | 141.54 | 140.60 | 141.24 | 26,115 | +0.64(+0.46%) |
Mar 27, 2019 | 141.46 | 141.97 | 139.92 | 140.60 | 15,008 | -0.75(-0.53%) |
Mar 26, 2019 | 141.02 | 142.24 | 141.02 | 141.35 | 6,681 | +1.25(+0.90%) |
Mar 25, 2019 | 140.50 | 140.73 | 139.74 | 140.10 | 10,546 | -0.61(-0.43%) |
Mar 22, 2019 | 142.47 | 142.47 | 140.71 | 140.71 | 9,753 | -2.53(-1.77%) |
Mar 21, 2019 | 141.60 | 143.85 | 141.60 | 143.24 | 6,432 | +0.99(+0.69%) |
Mar 20, 2019 | 142.50 | 143.10 | 141.54 | 142.25 | 7,054 | -0.55(-0.38%) |
Mar 19, 2019 | 141.77 | 143.16 | 141.77 | 142.80 | 15,014 | +1.27(+0.90%) |
Mar 18, 2019 | 141.55 | 142.00 | 141.15 | 141.53 | 12,641 | +0.74(+0.52%) |
Mar 15, 2019 | 140.76 | 141.08 | 140.00 | 140.80 | 15,878 | +0.20(+0.14%) |
Mar 14, 2019 | 141.49 | 141.56 | 140.54 | 140.60 | 12,183 | -1.13(-0.79%) |
Mar 13, 2019 | 141.16 | 142.07 | 140.96 | 141.72 | 12,439 | +1.15(+0.82%) |
Mar 12, 2019 | 140.14 | 141.33 | 140.14 | 140.58 | 2,939 | +0.94(+0.68%) |
Mar 11, 2019 | 138.64 | 139.71 | 138.42 | 139.63 | 4,624 | +0.99(+0.72%) |
Mar 08, 2019 | 138.43 | 138.64 | 137.28 | 138.64 | 2,936 | -0.57(-0.41%) |
Mar 07, 2019 | 139.88 | 139.89 | 138.55 | 139.21 | 5,186 | -0.67(-0.48%) |
Mar 06, 2019 | 143.39 | 143.44 | 139.67 | 139.87 | 8,913 | -3.56(-2.48%) |
Mar 05, 2019 | 143.68 | 144.28 | 143.16 | 143.44 | 3,443 | -0.24(-0.17%) |
Mar 04, 2019 | 145.22 | 145.79 | 142.35 | 143.68 | 6,086 | -0.94(-0.65%) |