Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.28 | 117.61 | 116.90 | 117.06 | 61,080 | -1.41(-1.19%) |
May 30, 2019 | 118.47 | 118.88 | 117.99 | 118.47 | 38,124 | +0.19(+0.16%) |
May 29, 2019 | 118.41 | 118.59 | 117.55 | 118.28 | 38,597 | -0.80(-0.68%) |
May 28, 2019 | 120.25 | 120.66 | 119.08 | 119.08 | 28,683 | -0.91(-0.76%) |
May 24, 2019 | 120.41 | 120.69 | 119.84 | 119.99 | 22,702 | +0.20(+0.17%) |
May 23, 2019 | 120.35 | 120.35 | 119.20 | 119.79 | 39,404 | -1.60(-1.32%) |
May 22, 2019 | 121.23 | 121.73 | 121.17 | 121.39 | 30,152 | -0.35(-0.29%) |
May 21, 2019 | 121.44 | 121.87 | 121.31 | 121.74 | 33,325 | +1.06(+0.88%) |
May 20, 2019 | 120.63 | 121.14 | 120.30 | 120.68 | 40,560 | -0.82(-0.68%) |
May 17, 2019 | 121.30 | 122.50 | 121.30 | 121.50 | 45,513 | -0.70(-0.58%) |
May 16, 2019 | 121.80 | 122.79 | 121.80 | 122.20 | 13,381 | +1.03(+0.85%) |
May 15, 2019 | 119.72 | 121.41 | 119.58 | 121.17 | 45,812 | +0.67(+0.55%) |
May 14, 2019 | 119.85 | 121.08 | 119.77 | 120.51 | 42,473 | +1.09(+0.91%) |
May 13, 2019 | 120.17 | 120.41 | 119.01 | 119.42 | 90,593 | -3.06(-2.50%) |
May 10, 2019 | 121.48 | 122.71 | 120.05 | 122.48 | 56,432 | +0.54(+0.44%) |
May 09, 2019 | 121.32 | 122.11 | 120.55 | 121.94 | 52,071 | -0.33(-0.27%) |
May 08, 2019 | 122.24 | 122.92 | 122.16 | 122.28 | 42,165 | -0.14(-0.11%) |
May 07, 2019 | 123.53 | 123.53 | 121.53 | 122.42 | 49,302 | -2.06(-1.66%) |
May 06, 2019 | 122.92 | 124.67 | 122.92 | 124.48 | 27,855 | -0.59(-0.47%) |
May 03, 2019 | 124.43 | 125.09 | 124.41 | 125.07 | 19,459 | +1.33(+1.08%) |
May 02, 2019 | 123.89 | 124.37 | 123.06 | 123.74 | 24,995 | -0.31(-0.25%) |
May 01, 2019 | 125.32 | 125.32 | 124.03 | 124.05 | 33,231 | -0.92(-0.74%) |
Apr 30, 2019 | 124.73 | 125.04 | 124.09 | 124.98 | 21,128 | +0.08(+0.07%) |
Apr 29, 2019 | 124.77 | 125.08 | 124.77 | 124.89 | 15,708 | +0.26(+0.21%) |
Apr 26, 2019 | 124.03 | 124.64 | 123.76 | 124.64 | 20,540 | +0.52(+0.42%) |
Apr 25, 2019 | 124.22 | 124.35 | 123.59 | 124.12 | 35,997 | -0.16(-0.13%) |
Apr 24, 2019 | 124.50 | 124.54 | 124.17 | 124.27 | 24,491 | -0.14(-0.11%) |
Apr 23, 2019 | 123.54 | 124.51 | 123.54 | 124.41 | 34,166 | +1.06(+0.86%) |
Apr 22, 2019 | 122.92 | 123.35 | 122.92 | 123.35 | 13,216 | +0.17(+0.14%) |
Apr 18, 2019 | 123.13 | 123.28 | 122.74 | 123.17 | 35,351 | +0.23(+0.19%) |
Apr 17, 2019 | 123.86 | 123.86 | 122.85 | 122.94 | 20,036 | -0.46(-0.38%) |
Apr 16, 2019 | 123.70 | 123.70 | 123.09 | 123.41 | 13,441 | +0.13(+0.11%) |
Apr 15, 2019 | 123.39 | 123.43 | 122.93 | 123.28 | 17,173 | -0.17(-0.14%) |
Apr 12, 2019 | 123.32 | 123.44 | 122.98 | 123.44 | 12,972 | +0.90(+0.73%) |
Apr 11, 2019 | 122.69 | 122.71 | 122.31 | 122.55 | 18,746 | +0.01(+0.01%) |
Apr 10, 2019 | 122.22 | 122.57 | 122.22 | 122.53 | 19,271 | +0.46(+0.38%) |
Apr 09, 2019 | 122.37 | 122.41 | 121.89 | 122.07 | 23,102 | -0.64(-0.52%) |
Apr 08, 2019 | 122.41 | 122.76 | 122.24 | 122.71 | 31,219 | +0.03(+0.02%) |
Apr 05, 2019 | 122.33 | 122.68 | 122.32 | 122.68 | 42,161 | +0.69(+0.57%) |
Apr 04, 2019 | 121.91 | 122.16 | 121.65 | 121.99 | 15,742 | +0.17(+0.14%) |
Apr 03, 2019 | 122.03 | 122.31 | 121.51 | 121.82 | 39,563 | +0.33(+0.27%) |
Apr 02, 2019 | 121.54 | 121.63 | 121.19 | 121.49 | 27,377 | +0.06(+0.05%) |
Apr 01, 2019 | 120.94 | 121.59 | 120.94 | 121.42 | 35,225 | +1.28(+1.07%) |
Mar 29, 2019 | 119.96 | 120.19 | 119.63 | 120.14 | 39,891 | +0.89(+0.75%) |
Mar 28, 2019 | 119.02 | 119.47 | 118.70 | 119.25 | 34,164 | +0.43(+0.36%) |
Mar 27, 2019 | 119.40 | 119.57 | 118.09 | 118.83 | 58,298 | -0.56(-0.46%) |
Mar 26, 2019 | 119.27 | 119.83 | 118.79 | 119.38 | 39,420 | +0.87(+0.73%) |
Mar 25, 2019 | 118.45 | 118.99 | 117.94 | 118.51 | 73,339 | -0.17(-0.15%) |
Mar 22, 2019 | 120.31 | 120.42 | 118.62 | 118.68 | 56,228 | -2.25(-1.86%) |
Mar 21, 2019 | 119.24 | 121.19 | 119.24 | 120.93 | 36,078 | +1.31(+1.09%) |
Mar 20, 2019 | 119.87 | 120.42 | 119.14 | 119.62 | 40,328 | -0.36(-0.30%) |
Mar 19, 2019 | 120.60 | 120.74 | 119.66 | 119.98 | 112,511 | -0.04(-0.03%) |
Mar 18, 2019 | 119.69 | 120.17 | 119.65 | 120.02 | 21,639 | +0.47(+0.39%) |
Mar 15, 2019 | 119.29 | 119.95 | 119.27 | 119.56 | 16,499 | +0.51(+0.43%) |
Mar 14, 2019 | 119.13 | 119.27 | 118.91 | 119.05 | 24,934 | -0.06(-0.05%) |
Mar 13, 2019 | 118.68 | 119.52 | 118.68 | 119.11 | 23,074 | +0.81(+0.69%) |
Mar 12, 2019 | 118.10 | 118.57 | 118.10 | 118.30 | 41,016 | +0.38(+0.32%) |
Mar 11, 2019 | 116.56 | 117.96 | 116.56 | 117.92 | 23,404 | +1.67(+1.43%) |
Mar 08, 2019 | 115.52 | 116.25 | 115.39 | 116.25 | 47,653 | -0.20(-0.17%) |
Mar 07, 2019 | 117.20 | 117.20 | 116.08 | 116.45 | 102,531 | -0.97(-0.82%) |
Mar 06, 2019 | 118.18 | 118.18 | 117.27 | 117.42 | 10,028 | -0.81(-0.69%) |
Mar 05, 2019 | 118.33 | 118.45 | 117.95 | 118.23 | 22,970 | -0.10(-0.09%) |
Mar 04, 2019 | 119.35 | 119.39 | 117.47 | 118.33 | 18,213 | -0.51(-0.43%) |