Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 127.56 | 129.99 | 126.16 | 127.14 | 505,486 | -0.51(-0.40%) |
May 30, 2019 | 128.22 | 129.12 | 126.70 | 127.65 | 538,316 | -0.46(-0.36%) |
May 29, 2019 | 130.71 | 131.04 | 127.67 | 128.11 | 726,873 | -2.84(-2.17%) |
May 28, 2019 | 132.49 | 132.85 | 130.79 | 130.95 | 584,693 | -1.54(-1.16%) |
May 24, 2019 | 132.92 | 135.28 | 131.71 | 132.49 | 374,882 | -0.19(-0.15%) |
May 23, 2019 | 136.83 | 136.83 | 132.04 | 132.68 | 564,091 | -4.15(-3.03%) |
May 22, 2019 | 136.90 | 138.00 | 136.26 | 136.83 | 291,168 | -0.04(-0.03%) |
May 21, 2019 | 134.67 | 137.50 | 134.46 | 136.87 | 387,084 | +2.65(+1.97%) |
May 20, 2019 | 133.54 | 134.64 | 131.29 | 134.23 | 520,533 | +0.25(+0.19%) |
May 17, 2019 | 131.73 | 135.21 | 131.49 | 133.97 | 489,794 | +1.87(+1.42%) |
May 16, 2019 | 134.71 | 136.22 | 131.62 | 132.10 | 552,366 | -2.72(-2.02%) |
May 15, 2019 | 134.54 | 135.91 | 133.99 | 134.82 | 384,267 | +0.02(+0.02%) |
May 14, 2019 | 135.97 | 137.42 | 134.55 | 134.80 | 358,207 | -1.12(-0.83%) |
May 13, 2019 | 135.96 | 137.32 | 135.25 | 135.93 | 318,303 | -1.28(-0.93%) |
May 10, 2019 | 137.18 | 137.86 | 136.32 | 137.20 | 286,784 | +0.44(+0.32%) |
May 09, 2019 | 135.68 | 136.86 | 133.70 | 136.77 | 288,809 | +0.78(+0.58%) |
May 08, 2019 | 135.63 | 136.34 | 134.01 | 135.98 | 252,578 | +0.01(+0.01%) |
May 07, 2019 | 137.38 | 137.38 | 135.31 | 135.97 | 362,196 | -1.41(-1.02%) |
May 06, 2019 | 135.62 | 137.76 | 135.62 | 137.38 | 274,964 | +0.95(+0.69%) |
May 03, 2019 | 137.01 | 137.10 | 134.66 | 136.44 | 431,720 | -0.91(-0.67%) |
May 02, 2019 | 135.89 | 138.71 | 135.89 | 137.35 | 482,323 | +2.02(+1.50%) |
May 01, 2019 | 136.98 | 137.31 | 134.97 | 135.33 | 377,152 | -1.24(-0.91%) |
Apr 30, 2019 | 138.90 | 138.90 | 135.33 | 136.56 | 589,759 | -2.35(-1.70%) |
Apr 29, 2019 | 136.71 | 139.05 | 136.35 | 138.92 | 451,149 | +2.19(+1.60%) |
Apr 26, 2019 | 136.65 | 137.69 | 135.37 | 136.73 | 478,550 | +0.45(+0.33%) |
Apr 25, 2019 | 132.19 | 136.42 | 131.93 | 136.27 | 796,458 | +4.17(+3.16%) |
Apr 24, 2019 | 129.05 | 132.76 | 129.04 | 132.10 | 589,644 | +3.06(+2.37%) |
Apr 23, 2019 | 127.16 | 129.70 | 127.14 | 129.05 | 598,577 | +1.88(+1.48%) |
Apr 22, 2019 | 125.48 | 127.50 | 124.42 | 127.17 | 535,688 | +1.61(+1.28%) |
Apr 18, 2019 | 124.04 | 126.06 | 123.91 | 125.56 | 421,835 | +1.79(+1.45%) |
Apr 17, 2019 | 125.31 | 125.57 | 123.12 | 123.77 | 347,128 | -1.23(-0.98%) |
Apr 16, 2019 | 125.63 | 126.01 | 124.28 | 125.00 | 562,655 | -0.16(-0.13%) |
Apr 15, 2019 | 124.87 | 125.50 | 123.72 | 125.16 | 425,981 | +0.51(+0.41%) |
Apr 12, 2019 | 123.78 | 125.60 | 123.77 | 124.65 | 486,284 | +0.88(+0.71%) |
Apr 11, 2019 | 124.94 | 125.87 | 122.72 | 123.77 | 548,273 | +1.16(+0.94%) |
Apr 10, 2019 | 122.27 | 122.82 | 121.65 | 122.61 | 345,514 | +0.67(+0.55%) |
Apr 09, 2019 | 122.33 | 122.50 | 120.77 | 121.95 | 491,634 | -0.58(-0.47%) |
Apr 08, 2019 | 125.63 | 125.63 | 121.64 | 122.53 | 476,225 | -3.27(-2.60%) |
Apr 05, 2019 | 123.99 | 126.25 | 123.40 | 125.79 | 640,366 | +1.89(+1.53%) |
Apr 04, 2019 | 124.07 | 124.22 | 123.30 | 123.90 | 401,559 | +0.19(+0.15%) |
Apr 03, 2019 | 125.32 | 125.53 | 123.46 | 123.72 | 379,388 | -0.95(-0.76%) |
Apr 02, 2019 | 125.98 | 125.98 | 124.31 | 124.66 | 416,595 | -1.28(-1.01%) |
Apr 01, 2019 | 130.20 | 130.51 | 125.32 | 125.94 | 557,346 | -3.81(-2.93%) |
Mar 29, 2019 | 130.25 | 130.62 | 129.34 | 129.74 | 327,345 | -0.24(-0.19%) |
Mar 28, 2019 | 129.77 | 130.32 | 129.38 | 129.99 | 207,607 | +0.51(+0.39%) |
Mar 27, 2019 | 128.93 | 130.11 | 128.48 | 129.48 | 305,570 | +0.84(+0.66%) |
Mar 26, 2019 | 129.34 | 130.03 | 127.83 | 128.64 | 355,826 | -0.71(-0.55%) |
Mar 25, 2019 | 128.56 | 129.79 | 128.14 | 129.34 | 471,652 | +1.05(+0.82%) |
Mar 22, 2019 | 126.36 | 128.98 | 126.06 | 128.29 | 692,058 | +1.88(+1.49%) |
Mar 21, 2019 | 122.92 | 127.03 | 122.91 | 126.41 | 585,017 | +3.23(+2.63%) |
Mar 20, 2019 | 125.42 | 125.71 | 122.69 | 123.18 | 361,030 | -2.54(-2.02%) |
Mar 19, 2019 | 125.86 | 125.86 | 124.71 | 125.71 | 281,654 | +0.08(+0.06%) |
Mar 18, 2019 | 124.51 | 125.89 | 124.45 | 125.63 | 353,666 | +0.77(+0.62%) |
Mar 15, 2019 | 125.37 | 126.44 | 124.09 | 124.86 | 830,819 | -0.41(-0.33%) |
Mar 14, 2019 | 124.49 | 125.80 | 124.35 | 125.27 | 317,050 | +0.83(+0.66%) |
Mar 13, 2019 | 124.49 | 125.31 | 124.19 | 124.44 | 346,628 | +0.29(+0.23%) |
Mar 12, 2019 | 126.11 | 126.24 | 123.47 | 124.16 | 513,280 | -2.26(-1.79%) |
Mar 11, 2019 | 126.91 | 127.23 | 125.05 | 126.42 | 519,052 | -0.39(-0.31%) |
Mar 08, 2019 | 126.32 | 127.47 | 125.30 | 126.81 | 726,313 | +0.07(+0.06%) |
Mar 07, 2019 | 124.70 | 126.87 | 124.64 | 126.74 | 702,291 | +1.73(+1.38%) |
Mar 06, 2019 | 127.21 | 127.63 | 124.79 | 125.02 | 423,818 | -1.84(-1.45%) |
Mar 05, 2019 | 128.43 | 128.43 | 126.85 | 126.85 | 395,062 | -1.32(-1.03%) |
Mar 04, 2019 | 129.67 | 129.80 | 127.75 | 128.17 | 643,664 | -1.49(-1.15%) |