Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 128.98 | 130.19 | 128.15 | 129.38 | 2,032,267 | -0.42(-0.33%) |
May 30, 2019 | 127.67 | 129.94 | 127.53 | 129.80 | 2,025,153 | +2.12(+1.66%) |
May 29, 2019 | 127.35 | 127.98 | 126.59 | 127.69 | 1,800,590 | +0.15(+0.12%) |
May 28, 2019 | 130.00 | 131.44 | 127.30 | 127.54 | 3,565,247 | -1.87(-1.45%) |
May 24, 2019 | 130.00 | 130.59 | 129.18 | 129.41 | 1,808,817 | +0.40(+0.31%) |
May 23, 2019 | 128.15 | 129.10 | 127.63 | 129.01 | 1,651,413 | -0.11(-0.08%) |
May 22, 2019 | 127.77 | 129.50 | 127.50 | 129.12 | 1,962,849 | +1.50(+1.18%) |
May 21, 2019 | 128.69 | 129.47 | 127.61 | 127.62 | 2,929,734 | -0.11(-0.08%) |
May 20, 2019 | 127.59 | 128.33 | 126.81 | 127.72 | 2,600,192 | -0.77(-0.60%) |
May 17, 2019 | 128.25 | 130.24 | 128.25 | 128.49 | 2,784,852 | -1.15(-0.88%) |
May 16, 2019 | 129.12 | 130.49 | 128.74 | 129.64 | 2,350,518 | +1.20(+0.93%) |
May 15, 2019 | 127.14 | 128.92 | 126.41 | 128.44 | 1,682,782 | +0.29(+0.23%) |
May 14, 2019 | 127.29 | 129.22 | 127.17 | 128.15 | 1,795,244 | +1.26(+1.00%) |
May 13, 2019 | 126.86 | 127.69 | 125.75 | 126.88 | 2,370,884 | -2.18(-1.69%) |
May 10, 2019 | 128.35 | 129.64 | 126.35 | 129.06 | 1,619,855 | +0.33(+0.26%) |
May 09, 2019 | 127.72 | 128.81 | 127.25 | 128.72 | 2,229,310 | -0.37(-0.29%) |
May 08, 2019 | 128.24 | 130.32 | 127.78 | 129.10 | 2,419,374 | +0.97(+0.76%) |
May 07, 2019 | 130.44 | 130.44 | 127.14 | 128.13 | 2,307,540 | -3.00(-2.29%) |
May 06, 2019 | 129.53 | 131.39 | 129.48 | 131.13 | 2,801,803 | -0.77(-0.59%) |
May 03, 2019 | 131.32 | 131.99 | 130.57 | 131.90 | 2,362,033 | +1.05(+0.80%) |
May 02, 2019 | 129.12 | 130.90 | 128.61 | 130.85 | 1,737,136 | +1.91(+1.48%) |
May 01, 2019 | 130.02 | 130.04 | 128.50 | 128.94 | 1,848,610 | -0.86(-0.66%) |
Apr 30, 2019 | 129.09 | 130.11 | 128.13 | 129.80 | 2,617,166 | +1.10(+0.85%) |
Apr 29, 2019 | 128.38 | 129.31 | 127.55 | 128.71 | 2,390,952 | +0.38(+0.30%) |
Apr 26, 2019 | 128.35 | 128.79 | 127.20 | 128.32 | 1,740,456 | +0.53(+0.41%) |
Apr 25, 2019 | 126.20 | 128.17 | 125.59 | 127.79 | 2,209,434 | +1.07(+0.84%) |
Apr 24, 2019 | 125.22 | 127.29 | 124.75 | 126.72 | 2,659,929 | +1.49(+1.19%) |
Apr 23, 2019 | 122.99 | 126.10 | 122.36 | 125.24 | 3,552,927 | +0.89(+0.72%) |
Apr 22, 2019 | 123.03 | 125.03 | 122.51 | 124.34 | 2,787,808 | +0.10(+0.08%) |
Apr 18, 2019 | 125.69 | 127.13 | 122.80 | 124.25 | 5,911,410 | +1.85(+1.51%) |
Apr 17, 2019 | 126.54 | 127.21 | 121.54 | 122.39 | 6,025,692 | -3.23(-2.58%) |
Apr 16, 2019 | 128.80 | 129.07 | 125.28 | 125.63 | 3,189,261 | -2.27(-1.78%) |
Apr 15, 2019 | 128.99 | 129.30 | 127.10 | 127.90 | 2,497,404 | -1.11(-0.86%) |
Apr 12, 2019 | 129.03 | 129.88 | 128.41 | 129.01 | 2,231,943 | +0.20(+0.15%) |
Apr 11, 2019 | 129.14 | 129.26 | 128.24 | 128.81 | 1,481,441 | -0.07(-0.05%) |
Apr 10, 2019 | 129.31 | 129.81 | 128.73 | 128.88 | 1,667,368 | -0.32(-0.25%) |
Apr 09, 2019 | 128.62 | 129.89 | 128.42 | 129.21 | 2,105,347 | -0.12(-0.09%) |
Apr 08, 2019 | 129.03 | 129.41 | 127.69 | 129.32 | 2,166,941 | +0.35(+0.27%) |
Apr 05, 2019 | 128.22 | 129.15 | 127.83 | 128.97 | 2,757,814 | +1.10(+0.86%) |
Apr 04, 2019 | 128.65 | 129.01 | 127.60 | 127.87 | 2,312,454 | -0.49(-0.38%) |
Apr 03, 2019 | 129.44 | 129.44 | 128.24 | 128.36 | 2,396,831 | -0.64(-0.49%) |
Apr 02, 2019 | 129.37 | 129.39 | 128.80 | 129.00 | 2,111,136 | -0.20(-0.15%) |
Apr 01, 2019 | 130.50 | 131.82 | 128.69 | 129.19 | 2,432,884 | -0.20(-0.15%) |
Mar 29, 2019 | 127.84 | 129.54 | 127.48 | 129.39 | 3,276,339 | +2.14(+1.68%) |
Mar 28, 2019 | 127.41 | 127.63 | 126.45 | 127.25 | 1,487,764 | +0.27(+0.21%) |
Mar 27, 2019 | 128.08 | 128.38 | 126.10 | 126.99 | 3,009,115 | -1.31(-1.02%) |
Mar 26, 2019 | 127.92 | 129.25 | 127.66 | 128.30 | 1,943,555 | +1.59(+1.25%) |
Mar 25, 2019 | 126.63 | 127.46 | 126.12 | 126.72 | 1,788,164 | -0.23(-0.18%) |
Mar 22, 2019 | 128.74 | 129.79 | 126.91 | 126.94 | 3,006,732 | -2.54(-1.97%) |
Mar 21, 2019 | 126.06 | 129.62 | 126.06 | 129.49 | 3,071,273 | +2.50(+1.97%) |
Mar 20, 2019 | 126.61 | 127.42 | 126.33 | 126.99 | 3,248,850 | -0.12(-0.09%) |
Mar 19, 2019 | 125.81 | 127.19 | 125.67 | 127.11 | 3,233,698 | +1.75(+1.40%) |
Mar 18, 2019 | 125.98 | 126.45 | 124.64 | 125.36 | 2,811,264 | -0.61(-0.48%) |
Mar 15, 2019 | 125.41 | 126.68 | 125.32 | 125.96 | 5,608,173 | +0.57(+0.45%) |
Mar 14, 2019 | 125.29 | 125.54 | 124.84 | 125.39 | 2,329,976 | -0.02(-0.02%) |
Mar 13, 2019 | 125.04 | 126.22 | 124.89 | 125.41 | 2,203,041 | +0.67(+0.54%) |
Mar 12, 2019 | 123.91 | 125.09 | 123.73 | 124.74 | 2,538,770 | +1.09(+0.88%) |
Mar 11, 2019 | 122.66 | 124.12 | 122.37 | 123.65 | 3,353,367 | +1.26(+1.03%) |
Mar 08, 2019 | 121.12 | 122.49 | 120.88 | 122.39 | 2,420,301 | +0.57(+0.47%) |
Mar 07, 2019 | 121.80 | 122.35 | 121.02 | 121.82 | 2,901,762 | -0.18(-0.14%) |
Mar 06, 2019 | 122.36 | 122.61 | 121.15 | 122.00 | 3,876,326 | -0.69(-0.57%) |
Mar 05, 2019 | 122.76 | 123.93 | 122.39 | 122.69 | 3,383,815 | -0.53(-0.43%) |
Mar 04, 2019 | 125.08 | 125.67 | 122.20 | 123.22 | 4,603,361 | -1.84(-1.47%) |