Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 116.66 | 117.55 | 116.58 | 117.49 | 21,244,994 | +1.45(+1.25%) |
May 30, 2019 | 115.26 | 116.06 | 114.87 | 116.03 | 14,612,696 | +0.99(+0.86%) |
May 29, 2019 | 115.56 | 115.77 | 114.97 | 115.05 | 14,877,269 | +0.27(+0.23%) |
May 28, 2019 | 114.31 | 114.88 | 114.15 | 114.78 | 9,087,265 | +0.90(+0.79%) |
May 24, 2019 | 113.68 | 113.88 | 113.53 | 113.88 | 5,589,973 | +0.10(+0.09%) |
May 23, 2019 | 113.08 | 114.15 | 113.08 | 113.78 | 10,933,018 | +1.27(+1.13%) |
May 22, 2019 | 112.09 | 112.59 | 112.04 | 112.51 | 6,368,148 | +0.64(+0.57%) |
May 21, 2019 | 111.94 | 112.04 | 111.67 | 111.87 | 4,513,015 | -0.18(-0.16%) |
May 20, 2019 | 112.40 | 112.63 | 111.98 | 112.05 | 6,780,849 | -0.23(-0.21%) |
May 17, 2019 | 112.54 | 112.56 | 112.02 | 112.28 | 5,326,509 | +0.25(+0.22%) |
May 16, 2019 | 112.12 | 112.14 | 111.87 | 112.03 | 8,602,273 | -0.37(-0.33%) |
May 15, 2019 | 112.48 | 112.53 | 112.09 | 112.41 | 10,734,280 | +0.64(+0.57%) |
May 14, 2019 | 111.86 | 111.98 | 111.58 | 111.77 | 6,385,131 | -0.28(-0.25%) |
May 13, 2019 | 111.76 | 112.23 | 111.62 | 112.05 | 11,782,257 | +0.87(+0.79%) |
May 10, 2019 | 111.30 | 111.80 | 111.03 | 111.18 | 6,775,000 | -0.15(-0.14%) |
May 09, 2019 | 111.50 | 111.67 | 110.78 | 111.33 | 10,561,189 | +0.45(+0.41%) |
May 08, 2019 | 111.53 | 111.67 | 110.78 | 110.88 | 7,750,861 | -0.48(-0.43%) |
May 07, 2019 | 110.98 | 111.53 | 110.86 | 111.36 | 10,080,902 | +0.85(+0.77%) |
May 06, 2019 | 110.78 | 110.85 | 110.45 | 110.51 | 5,029,932 | +0.30(+0.27%) |
May 03, 2019 | 110.21 | 110.40 | 109.95 | 110.21 | 6,947,576 | +0.31(+0.28%) |
May 02, 2019 | 110.22 | 110.34 | 109.65 | 109.89 | 7,420,378 | -0.53(-0.48%) |
May 01, 2019 | 110.23 | 110.91 | 110.15 | 110.42 | 16,126,500 | +0.45(+0.41%) |
Apr 30, 2019 | 109.34 | 110.05 | 109.33 | 109.97 | 8,947,804 | +0.56(+0.51%) |
Apr 29, 2019 | 109.59 | 109.70 | 109.25 | 109.41 | 11,521,105 | -0.70(-0.64%) |
Apr 26, 2019 | 110.26 | 110.30 | 109.96 | 110.11 | 6,691,052 | +0.41(+0.37%) |
Apr 25, 2019 | 109.82 | 109.94 | 109.48 | 109.70 | 6,050,425 | -0.19(-0.18%) |
Apr 24, 2019 | 109.49 | 109.91 | 109.47 | 109.89 | 8,210,730 | +0.89(+0.82%) |
Apr 23, 2019 | 109.04 | 109.12 | 108.85 | 109.01 | 7,016,154 | +0.23(+0.21%) |
Apr 22, 2019 | 108.92 | 109.01 | 108.71 | 108.78 | 7,017,957 | -0.52(-0.48%) |
Apr 18, 2019 | 109.22 | 109.48 | 109.19 | 109.30 | 31,022,660 | +0.57(+0.52%) |
Apr 17, 2019 | 108.61 | 109.01 | 108.60 | 108.73 | 6,880,046 | +0.04(+0.04%) |
Apr 16, 2019 | 108.95 | 109.06 | 108.62 | 108.69 | 10,038,140 | -0.68(-0.63%) |
Apr 15, 2019 | 109.19 | 109.38 | 109.14 | 109.37 | 3,452,050 | +0.28(+0.25%) |
Apr 12, 2019 | 109.29 | 109.44 | 109.06 | 109.09 | 7,877,216 | -0.78(-0.71%) |
Apr 11, 2019 | 110.22 | 110.30 | 109.75 | 109.88 | 9,759,313 | -0.65(-0.59%) |
Apr 10, 2019 | 110.52 | 110.74 | 110.37 | 110.53 | 8,455,643 | +0.27(+0.24%) |
Apr 09, 2019 | 110.47 | 110.57 | 110.07 | 110.26 | 7,893,834 | +0.35(+0.32%) |
Apr 08, 2019 | 110.13 | 110.23 | 109.85 | 109.91 | 4,999,712 | -0.39(-0.35%) |
Apr 05, 2019 | 109.94 | 110.43 | 109.90 | 110.30 | 7,108,666 | +0.14(+0.13%) |
Apr 04, 2019 | 109.92 | 110.18 | 109.78 | 110.16 | 8,436,934 | +0.31(+0.28%) |
Apr 03, 2019 | 109.93 | 110.16 | 109.72 | 109.85 | 11,701,969 | -0.96(-0.87%) |
Apr 02, 2019 | 110.70 | 110.94 | 110.50 | 110.81 | 10,934,152 | +0.20(+0.18%) |
Apr 01, 2019 | 111.42 | 111.49 | 110.45 | 110.61 | 18,554,792 | -1.59(-1.42%) |
Mar 29, 2019 | 111.53 | 112.23 | 111.49 | 112.20 | 12,217,536 | -0.11(-0.10%) |
Mar 28, 2019 | 112.03 | 112.42 | 111.82 | 112.31 | 10,300,901 | +0.39(+0.35%) |
Mar 27, 2019 | 111.30 | 112.11 | 111.20 | 111.92 | 16,008,928 | +1.02(+0.92%) |
Mar 26, 2019 | 110.66 | 111.18 | 110.58 | 110.90 | 8,454,232 | -0.08(-0.07%) |
Mar 25, 2019 | 110.75 | 111.76 | 110.49 | 110.98 | 10,972,177 | +0.18(+0.16%) |
Mar 22, 2019 | 110.22 | 111.17 | 110.09 | 110.80 | 14,736,636 | +1.70(+1.55%) |
Mar 21, 2019 | 109.11 | 109.23 | 108.92 | 109.10 | 8,093,001 | +0.24(+0.22%) |
Mar 20, 2019 | 108.03 | 109.02 | 108.02 | 108.86 | 11,408,032 | +1.13(+1.05%) |
Mar 19, 2019 | 107.45 | 107.91 | 107.28 | 107.74 | 5,882,850 | -0.24(-0.22%) |
Mar 18, 2019 | 107.88 | 108.14 | 107.83 | 107.98 | 4,387,481 | -0.06(-0.06%) |
Mar 15, 2019 | 108.03 | 108.22 | 107.73 | 108.04 | 4,847,978 | +0.71(+0.66%) |
Mar 14, 2019 | 107.98 | 108.05 | 107.30 | 107.33 | 9,227,796 | -0.78(-0.72%) |
Mar 13, 2019 | 107.96 | 108.22 | 107.92 | 108.11 | 4,943,161 | -0.20(-0.19%) |
Mar 12, 2019 | 107.64 | 108.46 | 107.59 | 108.31 | 7,237,468 | +0.75(+0.70%) |
Mar 11, 2019 | 107.73 | 107.75 | 107.36 | 107.56 | 5,812,454 | -0.32(-0.30%) |
Mar 08, 2019 | 107.48 | 107.98 | 107.23 | 107.88 | 8,471,678 | +0.45(+0.42%) |
Mar 07, 2019 | 107.05 | 107.60 | 107.03 | 107.43 | 9,224,687 | +0.69(+0.65%) |
Mar 06, 2019 | 106.42 | 106.95 | 106.39 | 106.73 | 8,751,735 | +0.39(+0.37%) |
Mar 05, 2019 | 105.85 | 106.37 | 105.84 | 106.34 | 6,305,340 | +0.22(+0.21%) |
Mar 04, 2019 | 105.86 | 106.28 | 105.65 | 106.12 | 11,052,400 | +0.83(+0.78%) |