Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 127.15 | 127.18 | 126.01 | 126.26 | 112,540 | -1.82(-1.42%) |
May 30, 2019 | 127.81 | 128.48 | 127.56 | 128.08 | 93,304 | +0.41(+0.32%) |
May 29, 2019 | 128.11 | 128.12 | 127.16 | 127.67 | 155,034 | -0.97(-0.75%) |
May 28, 2019 | 130.96 | 131.15 | 128.64 | 128.64 | 91,160 | -2.31(-1.76%) |
May 24, 2019 | 131.64 | 131.64 | 130.47 | 130.95 | 122,709 | -0.50(-0.38%) |
May 23, 2019 | 131.16 | 131.45 | 130.65 | 131.45 | 199,472 | -0.12(-0.09%) |
May 22, 2019 | 130.98 | 131.81 | 130.87 | 131.57 | 72,612 | +0.52(+0.40%) |
May 21, 2019 | 131.76 | 131.76 | 130.83 | 131.04 | 75,549 | -0.31(-0.24%) |
May 20, 2019 | 131.38 | 132.01 | 131.17 | 131.35 | 131,359 | -0.33(-0.25%) |
May 17, 2019 | 131.35 | 132.39 | 131.35 | 131.68 | 69,942 | -0.38(-0.29%) |
May 16, 2019 | 131.58 | 132.80 | 131.58 | 132.06 | 102,588 | +1.05(+0.80%) |
May 15, 2019 | 129.83 | 131.32 | 129.78 | 131.02 | 204,640 | +0.92(+0.71%) |
May 14, 2019 | 129.83 | 130.95 | 129.83 | 130.10 | 133,600 | +0.57(+0.44%) |
May 13, 2019 | 129.50 | 129.70 | 129.01 | 129.53 | 147,501 | -1.22(-0.93%) |
May 10, 2019 | 128.94 | 130.94 | 128.33 | 130.75 | 99,207 | +1.52(+1.18%) |
May 09, 2019 | 129.01 | 129.57 | 128.22 | 129.23 | 224,859 | -0.27(-0.20%) |
May 08, 2019 | 129.32 | 130.17 | 129.00 | 129.50 | 174,737 | -0.18(-0.14%) |
May 07, 2019 | 130.31 | 130.49 | 128.89 | 129.67 | 172,200 | -1.23(-0.94%) |
May 06, 2019 | 130.02 | 131.10 | 130.02 | 130.90 | 231,921 | -0.22(-0.17%) |
May 03, 2019 | 130.81 | 131.33 | 130.63 | 131.12 | 108,246 | +0.88(+0.67%) |
May 02, 2019 | 130.21 | 130.71 | 129.56 | 130.25 | 77,914 | -0.12(-0.09%) |
May 01, 2019 | 132.01 | 132.01 | 130.36 | 130.36 | 160,119 | -1.41(-1.07%) |
Apr 30, 2019 | 130.40 | 131.96 | 130.36 | 131.77 | 150,048 | +1.38(+1.06%) |
Apr 29, 2019 | 130.12 | 130.42 | 130.02 | 130.39 | 65,393 | +0.25(+0.19%) |
Apr 26, 2019 | 129.03 | 130.14 | 129.03 | 130.14 | 152,314 | +1.16(+0.90%) |
Apr 25, 2019 | 129.29 | 129.29 | 128.71 | 128.98 | 193,102 | -0.99(-0.76%) |
Apr 24, 2019 | 129.80 | 130.38 | 129.65 | 129.97 | 146,613 | +0.20(+0.15%) |
Apr 23, 2019 | 129.76 | 129.99 | 129.28 | 129.78 | 578,211 | +0.05(+0.04%) |
Apr 22, 2019 | 129.72 | 130.49 | 129.51 | 129.72 | 158,321 | -0.14(-0.11%) |
Apr 18, 2019 | 130.33 | 130.67 | 129.35 | 129.87 | 111,071 | -0.05(-0.04%) |
Apr 17, 2019 | 129.91 | 130.09 | 129.43 | 129.92 | 109,323 | +0.57(+0.44%) |
Apr 16, 2019 | 129.63 | 129.81 | 128.93 | 129.35 | 81,095 | -0.04(-0.03%) |
Apr 15, 2019 | 128.53 | 129.46 | 128.53 | 129.40 | 74,248 | +0.85(+0.66%) |
Apr 12, 2019 | 128.53 | 128.70 | 128.05 | 128.55 | 69,942 | +0.35(+0.28%) |
Apr 11, 2019 | 128.30 | 128.33 | 127.82 | 128.19 | 100,110 | +0.12(+0.10%) |
Apr 10, 2019 | 127.67 | 128.17 | 127.65 | 128.07 | 72,349 | +0.46(+0.36%) |
Apr 09, 2019 | 127.59 | 127.72 | 127.19 | 127.61 | 83,969 | -0.19(-0.15%) |
Apr 08, 2019 | 127.29 | 127.83 | 127.24 | 127.80 | 82,465 | +0.47(+0.37%) |
Apr 05, 2019 | 127.13 | 127.42 | 126.82 | 127.33 | 86,778 | +0.38(+0.30%) |
Apr 04, 2019 | 126.50 | 127.11 | 126.42 | 126.95 | 101,882 | +0.55(+0.43%) |
Apr 03, 2019 | 126.95 | 127.12 | 126.06 | 126.40 | 541,306 | -0.70(-0.55%) |
Apr 02, 2019 | 127.94 | 127.99 | 127.10 | 127.10 | 154,895 | -1.11(-0.87%) |
Apr 01, 2019 | 128.82 | 128.82 | 127.98 | 128.21 | 146,119 | -0.30(-0.23%) |
Mar 29, 2019 | 127.95 | 128.61 | 127.65 | 128.51 | 108,020 | +0.84(+0.66%) |
Mar 28, 2019 | 127.30 | 128.03 | 127.30 | 127.67 | 105,561 | +0.50(+0.40%) |
Mar 27, 2019 | 127.67 | 127.77 | 126.50 | 127.17 | 148,334 | -0.51(-0.40%) |
Mar 26, 2019 | 127.15 | 128.05 | 127.15 | 127.68 | 157,928 | +1.05(+0.83%) |
Mar 25, 2019 | 126.26 | 126.87 | 125.81 | 126.63 | 140,283 | +0.31(+0.25%) |
Mar 22, 2019 | 126.53 | 127.29 | 126.28 | 126.32 | 134,687 | -0.35(-0.28%) |
Mar 21, 2019 | 125.01 | 126.87 | 124.92 | 126.67 | 119,264 | +1.53(+1.22%) |
Mar 20, 2019 | 125.76 | 125.94 | 124.84 | 125.14 | 1,358,054 | -0.65(-0.52%) |
Mar 19, 2019 | 126.16 | 126.50 | 125.41 | 125.80 | 90,461 | -0.24(-0.19%) |
Mar 18, 2019 | 125.72 | 126.20 | 125.65 | 126.03 | 112,499 | +0.37(+0.29%) |
Mar 15, 2019 | 125.20 | 126.10 | 125.20 | 125.66 | 117,111 | +0.63(+0.51%) |
Mar 14, 2019 | 125.21 | 125.36 | 124.90 | 125.03 | 79,031 | -0.20(-0.16%) |
Mar 13, 2019 | 124.69 | 125.58 | 124.66 | 125.23 | 90,870 | +0.77(+0.62%) |
Mar 12, 2019 | 124.53 | 125.02 | 124.31 | 124.46 | 93,124 | -0.09(-0.07%) |
Mar 11, 2019 | 123.10 | 124.57 | 123.10 | 124.55 | 110,415 | +1.66(+1.35%) |
Mar 08, 2019 | 122.93 | 123.18 | 122.36 | 122.88 | 95,529 | +0.02(+0.01%) |
Mar 07, 2019 | 123.28 | 123.46 | 122.56 | 122.86 | 144,393 | -0.69(-0.56%) |
Mar 06, 2019 | 123.78 | 123.98 | 123.11 | 123.55 | 92,724 | -0.30(-0.24%) |
Mar 05, 2019 | 123.85 | 124.24 | 123.61 | 123.85 | 165,519 | +0.00(+0.00%) |
Mar 04, 2019 | 124.40 | 124.49 | 122.97 | 123.85 | 107,147 | -0.25(-0.20%) |