Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 119.92 | 121.18 | 119.31 | 120.98 | 3,043,553 | +0.27(+0.22%) |
May 30, 2019 | 118.61 | 121.73 | 116.69 | 120.71 | 5,760,290 | +8.07(+7.16%) |
May 29, 2019 | 113.24 | 113.97 | 112.41 | 112.64 | 3,315,685 | -1.38(-1.21%) |
May 28, 2019 | 115.50 | 116.23 | 113.98 | 114.02 | 2,348,335 | -1.90(-1.64%) |
May 24, 2019 | 115.01 | 116.12 | 114.76 | 115.92 | 1,199,157 | +1.25(+1.09%) |
May 23, 2019 | 115.47 | 115.81 | 114.20 | 114.67 | 1,479,952 | -1.34(-1.16%) |
May 22, 2019 | 115.43 | 116.49 | 115.02 | 116.01 | 1,638,322 | +0.48(+0.41%) |
May 21, 2019 | 114.45 | 116.28 | 113.60 | 115.53 | 2,398,778 | +1.64(+1.44%) |
May 20, 2019 | 113.90 | 114.14 | 113.16 | 113.89 | 1,506,332 | -0.35(-0.31%) |
May 17, 2019 | 112.99 | 115.05 | 112.99 | 114.24 | 2,072,802 | +0.45(+0.39%) |
May 16, 2019 | 112.87 | 114.57 | 112.22 | 113.79 | 2,111,215 | +1.60(+1.42%) |
May 15, 2019 | 111.55 | 112.51 | 110.40 | 112.20 | 2,172,417 | +0.72(+0.65%) |
May 14, 2019 | 112.42 | 112.91 | 111.19 | 111.47 | 3,446,415 | -0.93(-0.83%) |
May 13, 2019 | 114.13 | 114.39 | 111.48 | 112.41 | 2,428,324 | -3.40(-2.94%) |
May 10, 2019 | 116.20 | 116.47 | 114.25 | 115.81 | 1,446,079 | -1.06(-0.91%) |
May 09, 2019 | 115.68 | 117.24 | 115.56 | 116.87 | 1,072,390 | +0.65(+0.56%) |
May 08, 2019 | 115.89 | 116.89 | 114.88 | 116.23 | 1,344,441 | +0.03(+0.02%) |
May 07, 2019 | 117.31 | 117.47 | 115.30 | 116.20 | 1,212,832 | -2.00(-1.70%) |
May 06, 2019 | 117.06 | 118.50 | 116.74 | 118.20 | 1,253,918 | -0.32(-0.27%) |
May 03, 2019 | 118.89 | 119.37 | 118.39 | 118.53 | 987,479 | +0.07(+0.06%) |
May 02, 2019 | 118.03 | 118.87 | 117.57 | 118.46 | 1,093,499 | +0.77(+0.65%) |
May 01, 2019 | 119.73 | 120.14 | 117.61 | 117.69 | 1,816,547 | -2.16(-1.80%) |
Apr 30, 2019 | 120.07 | 120.48 | 118.95 | 119.85 | 1,907,345 | +0.94(+0.79%) |
Apr 29, 2019 | 118.87 | 119.35 | 118.32 | 118.91 | 1,008,195 | -0.15(-0.13%) |
Apr 26, 2019 | 118.65 | 119.73 | 117.66 | 119.06 | 1,507,100 | -1.06(-0.89%) |
Apr 25, 2019 | 119.72 | 120.56 | 119.34 | 120.12 | 1,360,634 | +0.32(+0.27%) |
Apr 24, 2019 | 118.45 | 120.22 | 118.07 | 119.80 | 1,454,761 | +1.72(+1.46%) |
Apr 23, 2019 | 117.54 | 118.41 | 116.56 | 118.08 | 1,670,523 | +0.64(+0.54%) |
Apr 22, 2019 | 117.10 | 117.89 | 116.90 | 117.44 | 1,216,862 | +0.01(+0.01%) |
Apr 18, 2019 | 118.15 | 118.59 | 117.37 | 117.43 | 1,932,560 | -0.71(-0.60%) |
Apr 17, 2019 | 118.00 | 118.65 | 117.81 | 118.15 | 1,406,661 | +0.57(+0.48%) |
Apr 16, 2019 | 118.30 | 118.49 | 117.31 | 117.58 | 1,834,166 | -0.14(-0.12%) |
Apr 15, 2019 | 116.34 | 118.00 | 116.34 | 117.72 | 1,908,846 | +1.40(+1.20%) |
Apr 12, 2019 | 116.58 | 117.05 | 116.11 | 116.32 | 980,220 | -0.03(-0.02%) |
Apr 11, 2019 | 116.27 | 116.67 | 115.85 | 116.35 | 1,451,150 | +0.57(+0.49%) |
Apr 10, 2019 | 115.73 | 116.57 | 115.37 | 115.78 | 2,581,037 | +0.37(+0.32%) |
Apr 09, 2019 | 115.73 | 116.21 | 115.01 | 115.41 | 1,266,748 | -0.84(-0.72%) |
Apr 08, 2019 | 116.19 | 116.64 | 115.25 | 116.25 | 2,108,001 | +0.04(+0.03%) |
Apr 05, 2019 | 114.09 | 117.08 | 114.06 | 116.21 | 3,269,131 | +2.29(+2.01%) |
Apr 04, 2019 | 111.87 | 114.12 | 111.46 | 113.91 | 1,758,857 | +1.89(+1.68%) |
Apr 03, 2019 | 112.34 | 112.87 | 111.69 | 112.03 | 1,199,208 | +0.27(+0.24%) |
Apr 02, 2019 | 112.08 | 112.18 | 110.69 | 111.76 | 1,828,570 | -0.42(-0.37%) |
Apr 01, 2019 | 113.28 | 113.52 | 111.95 | 112.18 | 2,367,987 | -0.92(-0.81%) |
Mar 29, 2019 | 113.27 | 113.67 | 112.34 | 113.10 | 2,069,577 | -0.06(-0.05%) |
Mar 28, 2019 | 113.24 | 113.48 | 112.38 | 113.16 | 1,597,980 | +0.62(+0.55%) |
Mar 27, 2019 | 112.59 | 114.45 | 112.34 | 112.54 | 2,352,424 | -0.06(-0.05%) |
Mar 26, 2019 | 113.16 | 113.91 | 112.26 | 112.60 | 1,573,065 | +0.02(+0.02%) |
Mar 25, 2019 | 111.32 | 113.44 | 111.13 | 112.58 | 1,480,883 | +1.21(+1.09%) |
Mar 22, 2019 | 111.24 | 112.34 | 111.19 | 111.36 | 1,863,463 | -0.33(-0.30%) |
Mar 21, 2019 | 111.03 | 112.19 | 110.90 | 111.70 | 2,202,025 | +0.65(+0.59%) |
Mar 20, 2019 | 110.85 | 111.97 | 110.11 | 111.04 | 2,352,268 | -0.10(-0.09%) |
Mar 19, 2019 | 111.26 | 111.54 | 110.04 | 111.15 | 2,323,870 | +0.67(+0.61%) |
Mar 18, 2019 | 109.61 | 110.55 | 108.25 | 110.47 | 4,361,797 | +2.50(+2.32%) |
Mar 15, 2019 | 106.00 | 108.61 | 105.27 | 107.97 | 6,598,810 | +2.13(+2.02%) |
Mar 14, 2019 | 105.84 | 106.61 | 103.09 | 105.84 | 11,888,929 | -8.57(-7.49%) |
Mar 13, 2019 | 113.76 | 114.97 | 113.48 | 114.41 | 3,326,223 | +1.01(+0.89%) |
Mar 12, 2019 | 113.76 | 113.91 | 112.51 | 113.39 | 2,151,557 | -0.09(-0.08%) |
Mar 11, 2019 | 112.71 | 113.72 | 112.41 | 113.49 | 2,256,730 | +0.95(+0.84%) |
Mar 08, 2019 | 112.52 | 113.56 | 111.73 | 112.54 | 2,700,788 | -0.16(-0.14%) |
Mar 07, 2019 | 112.57 | 113.44 | 111.96 | 112.70 | 2,825,770 | -0.37(-0.33%) |
Mar 06, 2019 | 113.75 | 113.96 | 111.96 | 113.07 | 2,221,810 | -0.32(-0.28%) |
Mar 05, 2019 | 113.62 | 113.76 | 112.75 | 113.39 | 2,029,703 | +0.70(+0.62%) |
Mar 04, 2019 | 114.06 | 114.08 | 112.29 | 112.69 | 1,776,320 | -0.60(-0.53%) |