Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 133.84 | 135.63 | 132.46 | 134.22 | 361,986 | -1.10(-0.81%) |
May 30, 2019 | 133.20 | 135.77 | 132.38 | 135.32 | 343,016 | +2.73(+2.06%) |
May 29, 2019 | 132.30 | 133.04 | 131.61 | 132.59 | 193,962 | -0.15(-0.12%) |
May 28, 2019 | 133.74 | 133.97 | 132.42 | 132.75 | 211,971 | -0.89(-0.66%) |
May 24, 2019 | 134.77 | 135.01 | 132.76 | 133.63 | 205,676 | -0.19(-0.14%) |
May 23, 2019 | 133.56 | 134.49 | 131.90 | 133.82 | 190,335 | -0.72(-0.53%) |
May 22, 2019 | 134.99 | 136.50 | 133.79 | 134.54 | 184,559 | -0.72(-0.54%) |
May 21, 2019 | 134.46 | 135.87 | 134.20 | 135.26 | 164,711 | +1.59(+1.19%) |
May 20, 2019 | 132.69 | 134.36 | 132.23 | 133.68 | 147,173 | +0.25(+0.19%) |
May 17, 2019 | 133.19 | 135.57 | 132.18 | 133.43 | 221,507 | -0.70(-0.52%) |
May 16, 2019 | 134.36 | 135.93 | 133.83 | 134.13 | 224,193 | +0.70(+0.52%) |
May 15, 2019 | 131.55 | 133.91 | 130.82 | 133.43 | 171,069 | +0.92(+0.70%) |
May 14, 2019 | 132.01 | 133.75 | 130.91 | 132.51 | 242,187 | +0.84(+0.64%) |
May 13, 2019 | 133.54 | 134.03 | 130.56 | 131.66 | 275,956 | -4.51(-3.31%) |
May 10, 2019 | 134.18 | 136.64 | 132.99 | 136.17 | 374,650 | +1.65(+1.23%) |
May 09, 2019 | 134.50 | 135.65 | 133.62 | 134.52 | 236,646 | -0.79(-0.59%) |
May 08, 2019 | 134.42 | 136.20 | 133.76 | 135.31 | 233,140 | +1.05(+0.78%) |
May 07, 2019 | 135.41 | 135.75 | 132.99 | 134.26 | 356,294 | -2.56(-1.87%) |
May 06, 2019 | 134.99 | 137.21 | 134.71 | 136.82 | 339,067 | +0.04(+0.03%) |
May 03, 2019 | 135.70 | 137.08 | 134.60 | 136.78 | 246,366 | +2.13(+1.58%) |
May 02, 2019 | 133.34 | 135.59 | 133.07 | 134.65 | 356,057 | +1.38(+1.04%) |
May 01, 2019 | 135.86 | 135.86 | 133.19 | 133.27 | 332,286 | -1.88(-1.39%) |
Apr 30, 2019 | 134.96 | 136.17 | 133.16 | 135.14 | 248,943 | +0.18(+0.13%) |
Apr 29, 2019 | 136.09 | 136.55 | 134.83 | 134.96 | 250,727 | -0.87(-0.64%) |
Apr 26, 2019 | 136.63 | 137.09 | 135.30 | 135.83 | 353,426 | -0.48(-0.35%) |
Apr 25, 2019 | 136.40 | 137.09 | 134.85 | 136.31 | 600,296 | -0.14(-0.10%) |
Apr 24, 2019 | 134.31 | 138.35 | 133.89 | 136.45 | 696,939 | +2.58(+1.93%) |
Apr 23, 2019 | 126.20 | 136.87 | 126.20 | 133.86 | 1,136,565 | +5.10(+3.96%) |
Apr 22, 2019 | 128.67 | 129.39 | 128.15 | 128.76 | 454,814 | -0.29(-0.22%) |
Apr 18, 2019 | 128.86 | 129.48 | 128.16 | 129.05 | 507,976 | +0.79(+0.62%) |
Apr 17, 2019 | 126.56 | 128.51 | 126.56 | 128.26 | 392,752 | +2.28(+1.81%) |
Apr 16, 2019 | 124.99 | 126.34 | 124.07 | 125.98 | 331,959 | +1.54(+1.24%) |
Apr 15, 2019 | 123.80 | 124.75 | 123.33 | 124.44 | 291,079 | +1.00(+0.81%) |
Apr 12, 2019 | 122.33 | 123.44 | 122.04 | 123.44 | 319,654 | +1.75(+1.44%) |
Apr 11, 2019 | 120.85 | 123.09 | 120.52 | 121.69 | 638,170 | +1.52(+1.26%) |
Apr 10, 2019 | 121.86 | 122.22 | 119.30 | 120.18 | 561,701 | -1.87(-1.53%) |
Apr 09, 2019 | 124.65 | 124.65 | 121.79 | 122.05 | 323,536 | -3.20(-2.55%) |
Apr 08, 2019 | 125.82 | 126.67 | 125.03 | 125.24 | 330,165 | -1.35(-1.07%) |
Apr 05, 2019 | 125.48 | 127.09 | 125.40 | 126.59 | 235,018 | +1.29(+1.03%) |
Apr 04, 2019 | 123.50 | 125.59 | 123.34 | 125.30 | 518,185 | +2.05(+1.66%) |
Apr 03, 2019 | 123.95 | 124.27 | 122.66 | 123.25 | 355,752 | -0.06(-0.05%) |
Apr 02, 2019 | 122.43 | 123.38 | 122.17 | 123.31 | 284,342 | +0.84(+0.68%) |
Apr 01, 2019 | 121.69 | 123.14 | 120.94 | 122.48 | 330,269 | +1.70(+1.41%) |
Mar 29, 2019 | 120.02 | 121.26 | 119.02 | 120.78 | 308,179 | +1.14(+0.95%) |
Mar 28, 2019 | 119.52 | 120.13 | 117.94 | 119.64 | 254,548 | +0.49(+0.41%) |
Mar 27, 2019 | 117.99 | 119.48 | 117.06 | 119.15 | 436,126 | +1.32(+1.12%) |
Mar 26, 2019 | 117.81 | 118.15 | 116.40 | 117.82 | 348,781 | +0.92(+0.79%) |
Mar 25, 2019 | 115.71 | 117.14 | 115.07 | 116.90 | 325,062 | +1.16(+1.01%) |
Mar 22, 2019 | 118.94 | 118.99 | 115.28 | 115.74 | 638,533 | -3.27(-2.75%) |
Mar 21, 2019 | 119.05 | 120.53 | 118.51 | 119.01 | 978,450 | -0.28(-0.23%) |
Mar 20, 2019 | 119.49 | 120.41 | 118.57 | 119.29 | 598,328 | -0.21(-0.18%) |
Mar 19, 2019 | 121.84 | 122.55 | 118.98 | 119.50 | 1,237,852 | -1.48(-1.23%) |
Mar 18, 2019 | 118.16 | 121.19 | 118.09 | 120.98 | 455,188 | +3.08(+2.61%) |
Mar 15, 2019 | 118.62 | 119.22 | 117.38 | 117.91 | 479,759 | -0.62(-0.52%) |
Mar 14, 2019 | 119.79 | 120.26 | 117.77 | 118.52 | 225,184 | -1.42(-1.19%) |
Mar 13, 2019 | 118.62 | 120.52 | 118.30 | 119.95 | 373,314 | +1.59(+1.35%) |
Mar 12, 2019 | 118.13 | 118.42 | 117.68 | 118.35 | 490,520 | +0.26(+0.22%) |
Mar 11, 2019 | 118.25 | 118.77 | 117.93 | 118.09 | 480,823 | -0.34(-0.28%) |
Mar 08, 2019 | 118.19 | 119.00 | 117.74 | 118.43 | 342,329 | -0.49(-0.41%) |
Mar 07, 2019 | 121.02 | 121.10 | 118.42 | 118.92 | 400,790 | -2.26(-1.87%) |
Mar 06, 2019 | 118.89 | 121.40 | 118.41 | 121.18 | 457,142 | +2.20(+1.85%) |
Mar 05, 2019 | 119.69 | 121.10 | 118.85 | 118.98 | 280,907 | -0.62(-0.52%) |
Mar 04, 2019 | 121.95 | 122.31 | 119.26 | 119.59 | 338,626 | -2.09(-1.72%) |