Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 116.82 | 116.84 | 116.58 | 116.62 | 3,565 | -1.35(-1.14%) |
May 30, 2019 | 118.37 | 118.53 | 117.92 | 117.97 | 2,819 | +0.10(+0.09%) |
May 29, 2019 | 118.06 | 118.07 | 117.37 | 117.87 | 6,922 | -0.82(-0.69%) |
May 28, 2019 | 119.86 | 120.25 | 118.70 | 118.70 | 4,499 | -1.08(-0.90%) |
May 24, 2019 | 119.95 | 119.95 | 119.63 | 119.78 | 40,406 | +0.66(+0.55%) |
May 23, 2019 | 120.21 | 120.21 | 118.77 | 119.12 | 3,071 | -1.77(-1.46%) |
May 22, 2019 | 121.06 | 121.24 | 120.72 | 120.89 | 6,090 | -0.34(-0.28%) |
May 21, 2019 | 120.98 | 121.48 | 120.98 | 121.23 | 6,463 | +1.05(+0.88%) |
May 20, 2019 | 120.26 | 120.71 | 120.00 | 120.18 | 1,753 | -0.84(-0.70%) |
May 17, 2019 | 121.11 | 122.05 | 121.02 | 121.02 | 4,321 | -0.69(-0.57%) |
May 16, 2019 | 121.38 | 122.32 | 121.21 | 121.72 | 2,694 | +0.96(+0.80%) |
May 15, 2019 | 119.46 | 120.97 | 119.46 | 120.75 | 3,022 | +0.58(+0.49%) |
May 14, 2019 | 120.21 | 120.59 | 120.17 | 120.17 | 3,812 | +0.99(+0.83%) |
May 13, 2019 | 120.04 | 120.04 | 118.74 | 119.17 | 9,956 | -2.94(-2.41%) |
May 10, 2019 | 121.18 | 122.41 | 119.97 | 122.12 | 40,406 | +0.51(+0.42%) |
May 09, 2019 | 121.05 | 121.75 | 120.21 | 121.60 | 9,548 | -0.40(-0.33%) |
May 08, 2019 | 121.97 | 122.47 | 121.95 | 122.00 | 10,856 | -0.18(-0.14%) |
May 07, 2019 | 123.14 | 123.22 | 121.52 | 122.18 | 4,790 | -2.19(-1.76%) |
May 06, 2019 | 122.59 | 124.37 | 122.59 | 124.37 | 6,967 | -0.40(-0.32%) |
May 03, 2019 | 123.94 | 124.78 | 123.94 | 124.77 | 2,700 | +1.39(+1.13%) |
May 02, 2019 | 123.55 | 123.97 | 123.03 | 123.38 | 3,570 | -0.27(-0.22%) |
May 01, 2019 | 124.89 | 124.89 | 123.64 | 123.65 | 7,048 | -0.86(-0.69%) |
Apr 30, 2019 | 124.22 | 124.51 | 123.86 | 124.51 | 3,352 | -0.04(-0.03%) |
Apr 29, 2019 | 124.45 | 124.67 | 124.45 | 124.55 | 4,553 | +0.45(+0.36%) |
Apr 26, 2019 | 123.65 | 124.15 | 123.46 | 124.10 | 5,726 | +0.37(+0.30%) |
Apr 25, 2019 | 123.83 | 123.87 | 123.49 | 123.74 | 5,589 | -0.19(-0.15%) |
Apr 24, 2019 | 123.92 | 124.21 | 123.89 | 123.93 | 4,146 | -0.13(-0.10%) |
Apr 23, 2019 | 123.11 | 124.08 | 123.02 | 124.06 | 12,793 | +1.36(+1.11%) |
Apr 22, 2019 | 122.54 | 122.79 | 122.43 | 122.70 | 4,597 | -0.02(-0.01%) |
Apr 18, 2019 | 122.66 | 122.86 | 122.22 | 122.72 | 7,994 | +0.06(+0.04%) |
Apr 17, 2019 | 123.22 | 123.22 | 122.43 | 122.66 | 7,568 | -0.28(-0.23%) |
Apr 16, 2019 | 123.33 | 123.34 | 122.84 | 122.94 | 44,595 | -0.03(-0.02%) |
Apr 15, 2019 | 123.28 | 123.28 | 122.68 | 122.97 | 11,752 | -0.02(-0.01%) |
Apr 12, 2019 | 123.03 | 123.08 | 122.71 | 122.98 | 10,587 | +0.70(+0.57%) |
Apr 11, 2019 | 122.67 | 122.67 | 122.10 | 122.28 | 4,754 | +0.04(+0.03%) |
Apr 10, 2019 | 122.04 | 122.27 | 121.93 | 122.24 | 5,306 | +0.60(+0.49%) |
Apr 09, 2019 | 122.14 | 122.14 | 121.60 | 121.64 | 7,435 | -0.81(-0.67%) |
Apr 08, 2019 | 122.08 | 122.46 | 122.03 | 122.46 | 6,728 | +0.18(+0.14%) |
Apr 05, 2019 | 122.03 | 122.33 | 121.97 | 122.28 | 6,914 | +0.62(+0.51%) |
Apr 04, 2019 | 121.59 | 121.79 | 121.22 | 121.66 | 7,759 | +0.21(+0.18%) |
Apr 03, 2019 | 121.72 | 121.88 | 121.17 | 121.45 | 11,172 | +0.23(+0.19%) |
Apr 02, 2019 | 121.04 | 121.24 | 120.86 | 121.22 | 10,974 | +0.20(+0.17%) |
Apr 01, 2019 | 120.53 | 121.20 | 120.53 | 121.01 | 6,683 | +1.21(+1.01%) |
Mar 29, 2019 | 119.61 | 119.80 | 119.23 | 119.80 | 14,585 | +0.86(+0.72%) |
Mar 28, 2019 | 118.73 | 119.06 | 118.73 | 118.94 | 4,816 | +0.43(+0.36%) |
Mar 27, 2019 | 119.11 | 119.20 | 118.36 | 118.51 | 4,594 | -0.36(-0.30%) |
Mar 26, 2019 | 118.80 | 119.48 | 118.62 | 118.87 | 4,953 | +0.65(+0.55%) |
Mar 25, 2019 | 118.03 | 118.56 | 117.58 | 118.23 | 5,586 | +0.05(+0.04%) |
Mar 22, 2019 | 120.21 | 120.30 | 118.18 | 118.18 | 7,157 | -2.55(-2.12%) |
Mar 21, 2019 | 118.92 | 120.80 | 118.92 | 120.73 | 16,743 | +1.33(+1.11%) |
Mar 20, 2019 | 119.87 | 120.16 | 118.89 | 119.41 | 15,925 | -0.23(-0.19%) |
Mar 19, 2019 | 120.33 | 120.57 | 119.64 | 119.64 | 9,133 | -0.17(-0.14%) |
Mar 18, 2019 | 119.53 | 119.90 | 119.49 | 119.80 | 7,580 | +0.42(+0.36%) |
Mar 15, 2019 | 119.17 | 119.58 | 119.17 | 119.38 | 3,795 | +0.57(+0.48%) |
Mar 14, 2019 | 118.83 | 118.98 | 118.70 | 118.81 | 5,054 | -0.14(-0.12%) |
Mar 13, 2019 | 118.46 | 119.20 | 118.46 | 118.94 | 8,665 | +0.91(+0.77%) |
Mar 12, 2019 | 118.24 | 118.32 | 118.03 | 118.03 | 4,652 | +0.35(+0.30%) |
Mar 11, 2019 | 116.51 | 117.68 | 116.29 | 117.68 | 6,478 | +1.66(+1.43%) |
Mar 08, 2019 | 115.36 | 116.02 | 115.36 | 116.02 | 12,362 | -0.20(-0.17%) |
Mar 07, 2019 | 116.58 | 116.64 | 116.22 | 116.22 | 8,959 | -1.05(-0.89%) |
Mar 06, 2019 | 117.42 | 117.45 | 117.22 | 117.27 | 3,848 | -1.02(-0.86%) |
Mar 05, 2019 | 118.25 | 118.41 | 117.84 | 118.28 | 4,994 | +0.24(+0.20%) |
Mar 04, 2019 | 119.21 | 119.32 | 117.56 | 118.04 | 7,559 | -0.83(-0.70%) |