Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 134.21 | 135.18 | 134.21 | 134.35 | 10,366 | -1.01(-0.75%) |
May 30, 2019 | 135.16 | 136.49 | 135.16 | 135.36 | 8,349 | +0.41(+0.30%) |
May 29, 2019 | 134.44 | 135.84 | 134.42 | 134.96 | 10,149 | +0.23(+0.17%) |
May 28, 2019 | 135.18 | 136.61 | 134.16 | 134.73 | 26,446 | +1.09(+0.81%) |
May 24, 2019 | 133.36 | 135.06 | 133.36 | 133.64 | 3,808 | +0.28(+0.21%) |
May 23, 2019 | 133.76 | 133.76 | 132.53 | 133.36 | 5,653 | -1.65(-1.23%) |
May 22, 2019 | 134.03 | 135.08 | 133.81 | 135.01 | 7,204 | +1.51(+1.13%) |
May 21, 2019 | 132.49 | 133.50 | 132.49 | 133.50 | 5,016 | +2.07(+1.58%) |
May 20, 2019 | 130.33 | 132.20 | 130.33 | 131.43 | 3,953 | +0.97(+0.75%) |
May 17, 2019 | 130.15 | 132.34 | 130.15 | 130.46 | 11,636 | -0.94(-0.72%) |
May 16, 2019 | 131.65 | 131.65 | 130.65 | 131.40 | 6,299 | -0.76(-0.57%) |
May 15, 2019 | 131.21 | 132.22 | 131.21 | 132.16 | 8,227 | +1.32(+1.01%) |
May 14, 2019 | 129.76 | 132.09 | 129.70 | 130.84 | 4,063 | +1.36(+1.05%) |
May 13, 2019 | 130.08 | 130.93 | 129.09 | 129.47 | 8,176 | -2.25(-1.71%) |
May 10, 2019 | 129.42 | 131.72 | 129.24 | 131.72 | 5,289 | +2.42(+1.87%) |
May 09, 2019 | 129.71 | 129.75 | 128.57 | 129.30 | 4,043 | -0.76(-0.58%) |
May 08, 2019 | 128.54 | 130.12 | 128.54 | 130.06 | 4,507 | +0.76(+0.59%) |
May 07, 2019 | 129.51 | 129.89 | 128.47 | 129.29 | 5,526 | -0.80(-0.62%) |
May 06, 2019 | 129.21 | 131.01 | 129.16 | 130.10 | 8,607 | -2.04(-1.55%) |
May 03, 2019 | 131.20 | 132.16 | 131.01 | 132.14 | 5,500 | +1.27(+0.97%) |
May 02, 2019 | 130.59 | 130.88 | 130.06 | 130.87 | 7,159 | -1.82(-1.38%) |
May 01, 2019 | 132.39 | 133.40 | 131.91 | 132.70 | 9,179 | +0.62(+0.47%) |
Apr 30, 2019 | 132.28 | 132.28 | 131.05 | 132.07 | 7,387 | +0.54(+0.41%) |
Apr 29, 2019 | 131.92 | 132.11 | 130.43 | 131.53 | 20,221 | +1.62(+1.24%) |
Apr 26, 2019 | 130.46 | 130.67 | 129.52 | 129.92 | 4,760 | -0.35(-0.27%) |
Apr 25, 2019 | 130.67 | 130.67 | 128.85 | 130.27 | 7,969 | -0.54(-0.41%) |
Apr 24, 2019 | 132.16 | 132.33 | 130.06 | 130.81 | 10,293 | -0.27(-0.21%) |
Apr 23, 2019 | 131.10 | 131.97 | 130.57 | 131.08 | 6,962 | +0.26(+0.20%) |
Apr 22, 2019 | 130.29 | 130.82 | 127.40 | 130.82 | 11,150 | -0.86(-0.65%) |
Apr 18, 2019 | 131.12 | 132.26 | 130.61 | 131.68 | 17,136 | -3.32(-2.46%) |
Apr 17, 2019 | 134.32 | 135.59 | 133.73 | 134.99 | 24,486 | -3.03(-2.19%) |
Apr 16, 2019 | 138.49 | 138.49 | 135.89 | 138.02 | 46,379 | -0.08(-0.06%) |
Apr 15, 2019 | 137.42 | 138.09 | 136.87 | 138.09 | 20,032 | +2.65(+1.95%) |
Apr 12, 2019 | 133.86 | 135.45 | 133.86 | 135.45 | 7,933 | +1.12(+0.83%) |
Apr 11, 2019 | 134.81 | 135.29 | 133.99 | 134.33 | 18,547 | -0.24(-0.18%) |
Apr 10, 2019 | 133.48 | 134.97 | 133.48 | 134.57 | 33,576 | +6.11(+4.75%) |
Apr 09, 2019 | 128.56 | 128.57 | 127.74 | 128.46 | 10,591 | -0.48(-0.37%) |
Apr 08, 2019 | 129.10 | 129.21 | 128.30 | 128.94 | 10,945 | -0.28(-0.22%) |
Apr 05, 2019 | 126.54 | 129.47 | 126.54 | 129.23 | 33,744 | +2.95(+2.34%) |
Apr 04, 2019 | 126.32 | 126.44 | 125.80 | 126.28 | 5,580 | -0.42(-0.33%) |
Apr 03, 2019 | 127.61 | 127.92 | 126.58 | 126.69 | 9,487 | -0.62(-0.49%) |
Apr 02, 2019 | 126.72 | 128.49 | 126.72 | 127.32 | 14,219 | +2.62(+2.10%) |
Apr 01, 2019 | 124.08 | 124.80 | 124.08 | 124.70 | 9,846 | +2.75(+2.26%) |
Mar 29, 2019 | 122.98 | 122.98 | 121.70 | 121.95 | 5,183 | -0.61(-0.49%) |
Mar 28, 2019 | 122.17 | 122.55 | 121.64 | 122.55 | 9,662 | +0.67(+0.55%) |
Mar 27, 2019 | 120.38 | 122.14 | 119.86 | 121.89 | 10,689 | +1.47(+1.22%) |
Mar 26, 2019 | 119.51 | 121.05 | 119.44 | 120.42 | 11,588 | +2.17(+1.83%) |
Mar 25, 2019 | 118.81 | 119.45 | 118.01 | 118.25 | 16,520 | -2.91(-2.40%) |
Mar 22, 2019 | 123.26 | 123.56 | 120.46 | 121.16 | 10,401 | -1.88(-1.53%) |
Mar 21, 2019 | 122.52 | 123.32 | 122.29 | 123.04 | 6,917 | +0.43(+0.35%) |
Mar 20, 2019 | 123.05 | 123.05 | 121.21 | 122.61 | 7,844 | -0.23(-0.18%) |
Mar 19, 2019 | 121.42 | 122.84 | 121.39 | 122.84 | 13,839 | -0.18(-0.15%) |
Mar 18, 2019 | 122.34 | 123.02 | 122.12 | 123.02 | 8,145 | +0.70(+0.57%) |
Mar 15, 2019 | 122.11 | 122.72 | 121.54 | 122.32 | 8,172 | -0.09(-0.07%) |
Mar 14, 2019 | 122.32 | 122.62 | 121.05 | 122.40 | 10,955 | -0.56(-0.46%) |
Mar 13, 2019 | 124.55 | 124.55 | 122.84 | 122.97 | 10,564 | -0.59(-0.48%) |
Mar 12, 2019 | 124.50 | 124.50 | 123.38 | 123.56 | 11,134 | -2.07(-1.65%) |
Mar 11, 2019 | 124.47 | 125.63 | 124.22 | 125.63 | 6,257 | +0.67(+0.54%) |
Mar 08, 2019 | 123.53 | 124.97 | 123.53 | 124.97 | 5,307 | -0.06(-0.05%) |
Mar 07, 2019 | 126.04 | 126.04 | 124.43 | 125.02 | 9,493 | +0.30(+0.24%) |
Mar 06, 2019 | 124.61 | 125.61 | 124.61 | 124.72 | 7,543 | +0.23(+0.18%) |
Mar 05, 2019 | 126.06 | 126.06 | 124.38 | 124.49 | 17,452 | -0.53(-0.42%) |
Mar 04, 2019 | 126.07 | 126.19 | 124.08 | 125.02 | 13,488 | +1.00(+0.81%) |