Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 119.82 | 121.88 | 118.86 | 121.17 | 2,060,559 | +0.18(+0.15%) |
May 30, 2019 | 121.05 | 121.91 | 120.18 | 120.99 | 1,150,042 | +0.22(+0.19%) |
May 29, 2019 | 119.67 | 120.97 | 118.92 | 120.76 | 1,361,948 | +0.70(+0.58%) |
May 28, 2019 | 121.47 | 121.81 | 120.00 | 120.06 | 3,306,302 | -1.26(-1.04%) |
May 24, 2019 | 120.97 | 122.05 | 120.72 | 121.33 | 1,398,089 | +1.06(+0.88%) |
May 23, 2019 | 122.28 | 122.39 | 119.90 | 120.27 | 2,294,529 | -3.28(-2.66%) |
May 22, 2019 | 124.57 | 124.93 | 123.41 | 123.55 | 1,675,465 | -1.60(-1.28%) |
May 21, 2019 | 124.46 | 125.37 | 123.83 | 125.15 | 1,840,949 | +1.52(+1.23%) |
May 20, 2019 | 124.50 | 125.31 | 123.28 | 123.64 | 1,646,163 | -2.95(-2.33%) |
May 17, 2019 | 127.78 | 128.77 | 126.55 | 126.58 | 1,709,888 | -1.55(-1.21%) |
May 16, 2019 | 127.71 | 128.89 | 126.63 | 128.13 | 1,880,484 | +0.66(+0.52%) |
May 15, 2019 | 124.53 | 127.96 | 123.06 | 127.47 | 1,973,039 | +1.89(+1.51%) |
May 14, 2019 | 122.50 | 126.64 | 122.14 | 125.58 | 2,351,105 | +3.73(+3.06%) |
May 13, 2019 | 125.19 | 125.49 | 121.57 | 121.85 | 2,473,792 | -5.51(-4.33%) |
May 10, 2019 | 126.56 | 127.75 | 123.48 | 127.36 | 4,615,581 | -3.64(-2.78%) |
May 09, 2019 | 129.50 | 131.67 | 128.40 | 131.00 | 1,979,058 | +0.68(+0.52%) |
May 08, 2019 | 129.98 | 130.91 | 129.19 | 130.32 | 1,287,343 | -0.37(-0.28%) |
May 07, 2019 | 131.66 | 132.57 | 129.64 | 130.69 | 1,599,853 | -2.51(-1.89%) |
May 06, 2019 | 132.92 | 133.60 | 132.07 | 133.20 | 1,463,647 | -2.31(-1.71%) |
May 03, 2019 | 133.24 | 135.65 | 132.75 | 135.51 | 1,113,692 | +3.14(+2.37%) |
May 02, 2019 | 133.97 | 134.46 | 131.24 | 132.37 | 1,194,982 | -1.91(-1.42%) |
May 01, 2019 | 133.25 | 135.73 | 133.02 | 134.27 | 1,687,813 | +2.36(+1.79%) |
Apr 30, 2019 | 131.85 | 132.31 | 130.81 | 131.91 | 1,302,885 | +0.44(+0.33%) |
Apr 29, 2019 | 131.94 | 132.57 | 131.33 | 131.48 | 1,183,585 | -0.46(-0.35%) |
Apr 26, 2019 | 131.75 | 132.50 | 131.09 | 131.94 | 866,009 | +0.74(+0.57%) |
Apr 25, 2019 | 130.46 | 131.70 | 129.68 | 131.20 | 957,888 | +0.19(+0.15%) |
Apr 24, 2019 | 130.21 | 131.55 | 130.21 | 131.00 | 1,275,055 | -0.77(-0.59%) |
Apr 23, 2019 | 131.78 | 132.27 | 130.97 | 131.78 | 1,072,367 | +0.41(+0.31%) |
Apr 22, 2019 | 129.24 | 131.66 | 128.93 | 131.37 | 1,222,684 | +1.40(+1.08%) |
Apr 18, 2019 | 132.22 | 132.22 | 129.08 | 129.97 | 1,425,286 | -1.47(-1.12%) |
Apr 17, 2019 | 131.77 | 132.42 | 131.17 | 131.44 | 1,149,305 | +0.12(+0.10%) |
Apr 16, 2019 | 129.96 | 131.42 | 129.93 | 131.31 | 1,013,401 | +1.38(+1.06%) |
Apr 15, 2019 | 130.06 | 130.51 | 128.70 | 129.93 | 679,878 | -0.27(-0.21%) |
Apr 12, 2019 | 129.08 | 130.29 | 128.86 | 130.20 | 1,203,561 | +1.35(+1.05%) |
Apr 11, 2019 | 129.01 | 129.40 | 128.33 | 128.85 | 1,287,717 | +0.48(+0.38%) |
Apr 10, 2019 | 128.60 | 128.78 | 127.93 | 128.36 | 1,527,100 | +0.10(+0.07%) |
Apr 09, 2019 | 129.70 | 130.49 | 127.90 | 128.27 | 1,746,688 | -2.19(-1.67%) |
Apr 08, 2019 | 129.46 | 130.50 | 129.06 | 130.45 | 1,930,495 | +0.82(+0.63%) |
Apr 05, 2019 | 128.19 | 130.36 | 127.95 | 129.63 | 2,285,814 | +1.80(+1.41%) |
Apr 04, 2019 | 127.20 | 128.12 | 126.80 | 127.83 | 2,346,495 | +0.59(+0.46%) |
Apr 03, 2019 | 125.17 | 127.49 | 124.47 | 127.24 | 2,293,687 | +2.99(+2.40%) |
Apr 02, 2019 | 123.03 | 124.35 | 122.33 | 124.25 | 1,843,998 | +1.02(+0.82%) |
Apr 01, 2019 | 122.07 | 123.38 | 121.69 | 123.24 | 1,469,631 | +2.28(+1.89%) |
Mar 29, 2019 | 119.91 | 121.31 | 119.78 | 120.96 | 2,249,412 | +0.98(+0.81%) |
Mar 28, 2019 | 118.24 | 120.25 | 118.24 | 119.98 | 1,547,379 | +1.85(+1.56%) |
Mar 27, 2019 | 119.63 | 119.63 | 117.32 | 118.13 | 1,990,691 | -1.34(-1.12%) |
Mar 26, 2019 | 118.83 | 120.48 | 118.67 | 119.48 | 1,781,460 | -0.10(-0.08%) |
Mar 25, 2019 | 119.91 | 120.34 | 119.06 | 119.58 | 1,544,681 | -0.81(-0.67%) |
Mar 22, 2019 | 120.26 | 120.78 | 119.34 | 120.39 | 3,517,091 | -0.54(-0.45%) |
Mar 21, 2019 | 119.29 | 121.05 | 118.92 | 120.93 | 1,768,991 | +1.34(+1.12%) |
Mar 20, 2019 | 121.25 | 121.58 | 119.46 | 119.58 | 1,993,466 | -2.01(-1.65%) |
Mar 19, 2019 | 120.84 | 122.53 | 120.54 | 121.60 | 2,432,754 | +0.76(+0.63%) |
Mar 18, 2019 | 120.86 | 121.81 | 119.74 | 120.83 | 2,519,978 | +2.55(+2.16%) |
Mar 15, 2019 | 116.06 | 120.71 | 115.93 | 118.28 | 3,723,304 | +2.61(+2.26%) |
Mar 14, 2019 | 116.04 | 116.55 | 115.06 | 115.67 | 2,444,325 | -0.55(-0.47%) |
Mar 13, 2019 | 117.14 | 118.61 | 116.05 | 116.22 | 3,176,865 | -0.48(-0.41%) |
Mar 12, 2019 | 116.52 | 117.57 | 115.17 | 116.70 | 2,259,915 | +0.43(+0.37%) |
Mar 11, 2019 | 116.87 | 117.17 | 116.14 | 116.28 | 2,268,238 | -0.44(-0.37%) |
Mar 08, 2019 | 117.19 | 117.53 | 116.03 | 116.71 | 2,338,453 | -1.47(-1.24%) |
Mar 07, 2019 | 121.00 | 121.03 | 118.04 | 118.18 | 2,113,144 | -2.80(-2.32%) |
Mar 06, 2019 | 121.05 | 121.68 | 120.70 | 120.99 | 1,700,563 | -0.10(-0.08%) |
Mar 05, 2019 | 119.90 | 121.42 | 119.90 | 121.08 | 1,858,797 | +1.24(+1.03%) |
Mar 04, 2019 | 122.31 | 122.31 | 118.30 | 119.84 | 2,166,905 | -0.49(-0.41%) |