Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.62 | 115.04 | 112.96 | 114.30 | 8,962,466 | -0.84(-0.73%) |
May 30, 2019 | 114.55 | 115.75 | 114.32 | 115.14 | 8,292,647 | +0.68(+0.59%) |
May 29, 2019 | 118.43 | 118.43 | 112.01 | 114.46 | 26,273,446 | -5.00(-4.19%) |
May 28, 2019 | 121.14 | 122.44 | 119.42 | 119.46 | 13,416,378 | -1.55(-1.28%) |
May 24, 2019 | 121.58 | 121.58 | 120.76 | 121.01 | 6,196,813 | +0.01(+0.01%) |
May 23, 2019 | 119.88 | 121.05 | 119.17 | 121.00 | 7,943,650 | +0.89(+0.74%) |
May 22, 2019 | 119.75 | 120.27 | 119.01 | 120.11 | 6,304,188 | +0.55(+0.46%) |
May 21, 2019 | 120.42 | 120.81 | 119.52 | 119.56 | 5,612,301 | -0.26(-0.22%) |
May 20, 2019 | 119.98 | 120.28 | 119.17 | 119.81 | 5,511,997 | -0.16(-0.14%) |
May 17, 2019 | 118.59 | 120.34 | 118.47 | 119.98 | 7,989,007 | +0.35(+0.29%) |
May 16, 2019 | 118.92 | 120.48 | 118.56 | 119.63 | 7,921,925 | +1.12(+0.95%) |
May 15, 2019 | 118.50 | 119.01 | 117.14 | 118.51 | 7,427,605 | +0.08(+0.07%) |
May 14, 2019 | 118.62 | 119.31 | 118.35 | 118.43 | 6,956,339 | -0.33(-0.28%) |
May 13, 2019 | 119.32 | 119.50 | 118.18 | 118.76 | 6,423,369 | -1.60(-1.33%) |
May 10, 2019 | 119.82 | 120.53 | 118.08 | 120.36 | 5,512,544 | +0.28(+0.23%) |
May 09, 2019 | 120.27 | 120.59 | 119.14 | 120.08 | 6,474,408 | -0.92(-0.76%) |
May 08, 2019 | 121.36 | 121.98 | 120.92 | 121.00 | 5,391,681 | -0.16(-0.13%) |
May 07, 2019 | 121.89 | 122.38 | 120.37 | 121.16 | 7,632,542 | -1.84(-1.49%) |
May 06, 2019 | 121.40 | 123.12 | 121.12 | 122.99 | 6,722,448 | +0.07(+0.06%) |
May 03, 2019 | 122.30 | 122.99 | 122.12 | 122.92 | 6,101,738 | +0.63(+0.52%) |
May 02, 2019 | 122.84 | 123.04 | 121.29 | 122.29 | 10,207,596 | -0.58(-0.47%) |
May 01, 2019 | 122.00 | 123.22 | 120.97 | 122.87 | 7,689,769 | +0.65(+0.53%) |
Apr 30, 2019 | 121.35 | 122.44 | 120.28 | 122.22 | 6,935,949 | +1.18(+0.97%) |
Apr 29, 2019 | 121.48 | 121.56 | 120.82 | 121.04 | 4,939,013 | -0.48(-0.39%) |
Apr 26, 2019 | 121.08 | 121.64 | 120.58 | 121.52 | 5,329,894 | +0.64(+0.53%) |
Apr 25, 2019 | 119.90 | 120.98 | 119.42 | 120.88 | 6,028,292 | +0.56(+0.47%) |
Apr 24, 2019 | 120.88 | 121.30 | 120.20 | 120.32 | 6,557,775 | -0.78(-0.64%) |
Apr 23, 2019 | 118.95 | 121.92 | 118.80 | 121.10 | 6,689,582 | +1.79(+1.50%) |
Apr 22, 2019 | 118.57 | 119.88 | 118.12 | 119.30 | 5,391,166 | +0.27(+0.23%) |
Apr 18, 2019 | 120.62 | 121.39 | 117.50 | 119.04 | 12,113,364 | -0.86(-0.72%) |
Apr 17, 2019 | 120.32 | 121.31 | 119.17 | 119.90 | 10,949,576 | +0.43(+0.36%) |
Apr 16, 2019 | 119.73 | 121.79 | 119.07 | 119.47 | 12,414,321 | +1.30(+1.10%) |
Apr 15, 2019 | 117.72 | 118.40 | 117.55 | 118.17 | 6,213,445 | +0.47(+0.40%) |
Apr 12, 2019 | 117.05 | 118.02 | 116.64 | 117.70 | 6,650,728 | +0.67(+0.57%) |
Apr 11, 2019 | 117.69 | 117.88 | 116.35 | 117.04 | 5,181,684 | -0.32(-0.27%) |
Apr 10, 2019 | 117.62 | 117.83 | 117.14 | 117.36 | 4,845,422 | +0.01(+0.01%) |
Apr 09, 2019 | 117.72 | 117.94 | 116.47 | 117.35 | 6,019,357 | -0.49(-0.42%) |
Apr 08, 2019 | 117.76 | 118.16 | 117.46 | 117.84 | 5,002,357 | -0.04(-0.03%) |
Apr 05, 2019 | 117.75 | 118.22 | 117.46 | 117.88 | 5,498,681 | +0.53(+0.45%) |
Apr 04, 2019 | 118.47 | 118.59 | 116.97 | 117.35 | 6,752,321 | -1.39(-1.17%) |
Apr 03, 2019 | 119.62 | 119.66 | 118.47 | 118.73 | 6,869,840 | -0.47(-0.39%) |
Apr 02, 2019 | 120.33 | 120.33 | 118.51 | 119.20 | 6,374,518 | -1.10(-0.91%) |
Apr 01, 2019 | 121.17 | 121.43 | 120.09 | 120.30 | 6,799,266 | -0.70(-0.58%) |
Mar 29, 2019 | 120.56 | 121.08 | 120.21 | 121.00 | 8,281,524 | +0.79(+0.66%) |
Mar 28, 2019 | 120.37 | 120.72 | 120.07 | 120.21 | 5,316,658 | +0.16(+0.13%) |
Mar 27, 2019 | 119.96 | 120.73 | 119.51 | 120.06 | 7,815,294 | +0.11(+0.09%) |
Mar 26, 2019 | 118.53 | 120.55 | 118.53 | 119.94 | 5,497,578 | +1.70(+1.44%) |
Mar 25, 2019 | 118.51 | 118.59 | 117.50 | 118.25 | 5,199,194 | -0.26(-0.22%) |
Mar 22, 2019 | 119.23 | 119.79 | 118.47 | 118.51 | 7,542,490 | -1.03(-0.86%) |
Mar 21, 2019 | 118.59 | 120.13 | 118.54 | 119.54 | 6,660,339 | +0.70(+0.59%) |
Mar 20, 2019 | 119.74 | 119.89 | 118.28 | 118.84 | 6,326,166 | -0.99(-0.83%) |
Mar 19, 2019 | 119.11 | 120.16 | 118.99 | 119.83 | 6,795,950 | +1.10(+0.93%) |
Mar 18, 2019 | 119.15 | 119.26 | 118.34 | 118.73 | 8,081,583 | -0.37(-0.31%) |
Mar 15, 2019 | 119.45 | 119.68 | 118.44 | 119.11 | 13,774,198 | -0.36(-0.30%) |
Mar 14, 2019 | 119.75 | 120.14 | 119.40 | 119.47 | 9,811,699 | -1.20(-1.00%) |
Mar 13, 2019 | 120.83 | 121.04 | 120.33 | 120.67 | 7,438,628 | +0.20(+0.17%) |
Mar 12, 2019 | 120.01 | 121.18 | 119.88 | 120.47 | 6,415,553 | +0.54(+0.45%) |
Mar 11, 2019 | 119.55 | 120.34 | 119.04 | 119.94 | 7,104,906 | +0.43(+0.36%) |
Mar 08, 2019 | 119.53 | 120.58 | 118.08 | 119.50 | 8,141,042 | -0.16(-0.13%) |
Mar 07, 2019 | 119.91 | 120.42 | 119.19 | 119.66 | 7,046,643 | -0.74(-0.61%) |
Mar 06, 2019 | 120.72 | 120.88 | 119.97 | 120.39 | 7,202,517 | +0.28(+0.23%) |
Mar 05, 2019 | 120.15 | 120.44 | 119.76 | 120.12 | 7,582,198 | +0.25(+0.21%) |
Mar 04, 2019 | 120.19 | 120.67 | 119.03 | 119.87 | 9,678,773 | +0.11(+0.09%) |