Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 119.80 | 121.86 | 118.84 | 121.15 | 2,060,907 | +0.18(+0.15%) |
May 30, 2019 | 121.02 | 121.89 | 120.16 | 120.97 | 1,150,236 | +0.22(+0.18%) |
May 29, 2019 | 119.65 | 120.95 | 118.90 | 120.74 | 1,362,178 | +0.70(+0.58%) |
May 28, 2019 | 121.45 | 121.79 | 119.98 | 120.04 | 3,306,861 | -1.26(-1.04%) |
May 24, 2019 | 120.95 | 122.02 | 120.70 | 121.31 | 1,398,325 | +1.06(+0.88%) |
May 23, 2019 | 122.26 | 122.37 | 119.88 | 120.25 | 2,294,916 | -3.28(-2.66%) |
May 22, 2019 | 124.55 | 124.91 | 123.39 | 123.53 | 1,675,748 | -1.60(-1.28%) |
May 21, 2019 | 124.44 | 125.35 | 123.81 | 125.13 | 1,841,260 | +1.52(+1.23%) |
May 20, 2019 | 124.48 | 125.29 | 123.26 | 123.61 | 1,646,441 | -2.95(-2.33%) |
May 17, 2019 | 127.76 | 128.75 | 126.53 | 126.56 | 1,710,177 | -1.55(-1.21%) |
May 16, 2019 | 127.69 | 128.87 | 126.61 | 128.11 | 1,880,802 | +0.66(+0.52%) |
May 15, 2019 | 124.51 | 127.94 | 123.05 | 127.45 | 1,973,373 | +1.89(+1.51%) |
May 14, 2019 | 122.47 | 126.62 | 122.12 | 125.56 | 2,351,503 | +3.73(+3.06%) |
May 13, 2019 | 125.17 | 125.47 | 121.55 | 121.83 | 2,474,210 | -5.51(-4.33%) |
May 10, 2019 | 126.53 | 127.72 | 123.46 | 127.34 | 4,616,362 | -3.64(-2.78%) |
May 09, 2019 | 129.48 | 131.65 | 128.38 | 130.97 | 1,979,393 | +0.68(+0.52%) |
May 08, 2019 | 129.96 | 130.88 | 129.16 | 130.30 | 1,287,560 | -0.37(-0.28%) |
May 07, 2019 | 131.64 | 132.55 | 129.62 | 130.66 | 1,600,123 | -2.51(-1.89%) |
May 06, 2019 | 132.90 | 133.58 | 132.05 | 133.18 | 1,463,894 | -2.31(-1.70%) |
May 03, 2019 | 133.22 | 135.62 | 132.72 | 135.49 | 1,113,880 | +3.14(+2.37%) |
May 02, 2019 | 133.95 | 134.43 | 131.21 | 132.34 | 1,195,184 | -1.91(-1.42%) |
May 01, 2019 | 133.22 | 135.71 | 132.99 | 134.25 | 1,688,098 | +2.36(+1.79%) |
Apr 30, 2019 | 131.82 | 132.29 | 130.79 | 131.89 | 1,303,105 | +0.44(+0.33%) |
Apr 29, 2019 | 131.92 | 132.55 | 131.31 | 131.46 | 1,183,785 | -0.46(-0.35%) |
Apr 26, 2019 | 131.73 | 132.48 | 131.07 | 131.92 | 866,156 | +0.74(+0.57%) |
Apr 25, 2019 | 130.44 | 131.68 | 129.66 | 131.18 | 958,050 | +0.19(+0.15%) |
Apr 24, 2019 | 130.19 | 131.52 | 130.19 | 130.98 | 1,275,270 | -0.77(-0.59%) |
Apr 23, 2019 | 131.76 | 132.25 | 130.94 | 131.76 | 1,072,548 | +0.41(+0.31%) |
Apr 22, 2019 | 129.21 | 131.64 | 128.90 | 131.35 | 1,222,890 | +1.40(+1.08%) |
Apr 18, 2019 | 132.20 | 132.20 | 129.06 | 129.95 | 1,425,527 | -1.47(-1.12%) |
Apr 17, 2019 | 131.75 | 132.39 | 131.15 | 131.42 | 1,149,500 | +0.13(+0.10%) |
Apr 16, 2019 | 129.94 | 131.40 | 129.91 | 131.29 | 1,013,572 | +1.38(+1.06%) |
Apr 15, 2019 | 130.03 | 130.49 | 128.68 | 129.91 | 679,993 | -0.27(-0.21%) |
Apr 12, 2019 | 129.06 | 130.27 | 128.84 | 130.18 | 1,203,764 | +1.35(+1.05%) |
Apr 11, 2019 | 128.99 | 129.38 | 128.30 | 128.83 | 1,287,935 | +0.48(+0.38%) |
Apr 10, 2019 | 128.57 | 128.76 | 127.91 | 128.34 | 1,527,358 | +0.10(+0.08%) |
Apr 09, 2019 | 129.68 | 130.47 | 127.88 | 128.25 | 1,746,983 | -2.19(-1.68%) |
Apr 08, 2019 | 129.44 | 130.48 | 129.04 | 130.43 | 1,930,821 | +0.82(+0.63%) |
Apr 05, 2019 | 128.17 | 130.33 | 127.93 | 129.61 | 2,286,201 | +1.80(+1.41%) |
Apr 04, 2019 | 127.18 | 128.10 | 126.78 | 127.81 | 2,346,892 | +0.59(+0.46%) |
Apr 03, 2019 | 125.15 | 127.47 | 124.45 | 127.22 | 2,294,074 | +2.99(+2.40%) |
Apr 02, 2019 | 123.01 | 124.33 | 122.31 | 124.23 | 1,844,310 | +1.02(+0.82%) |
Apr 01, 2019 | 122.05 | 123.35 | 121.67 | 123.22 | 1,469,879 | +2.28(+1.89%) |
Mar 29, 2019 | 119.89 | 121.29 | 119.76 | 120.94 | 2,249,792 | +0.98(+0.81%) |
Mar 28, 2019 | 118.22 | 120.23 | 118.22 | 119.96 | 1,547,641 | +1.85(+1.56%) |
Mar 27, 2019 | 119.61 | 119.61 | 117.30 | 118.11 | 1,991,027 | -1.34(-1.13%) |
Mar 26, 2019 | 118.81 | 120.46 | 118.65 | 119.46 | 1,781,762 | -0.10(-0.08%) |
Mar 25, 2019 | 119.89 | 120.32 | 119.04 | 119.56 | 1,544,942 | -0.81(-0.67%) |
Mar 22, 2019 | 120.24 | 120.76 | 119.32 | 120.37 | 3,517,686 | -0.54(-0.45%) |
Mar 21, 2019 | 119.27 | 121.02 | 118.90 | 120.91 | 1,769,291 | +1.34(+1.12%) |
Mar 20, 2019 | 121.23 | 121.56 | 119.44 | 119.56 | 1,993,803 | -2.01(-1.65%) |
Mar 19, 2019 | 120.82 | 122.51 | 120.52 | 121.58 | 2,433,165 | +0.76(+0.63%) |
Mar 18, 2019 | 120.84 | 121.79 | 119.72 | 120.81 | 2,520,404 | +2.55(+2.16%) |
Mar 15, 2019 | 116.03 | 120.69 | 115.91 | 118.26 | 3,723,933 | +2.61(+2.26%) |
Mar 14, 2019 | 116.02 | 116.53 | 115.04 | 115.65 | 2,444,738 | -0.55(-0.47%) |
Mar 13, 2019 | 117.12 | 118.59 | 116.03 | 116.20 | 3,177,403 | -0.48(-0.41%) |
Mar 12, 2019 | 116.50 | 117.55 | 115.15 | 116.68 | 2,260,297 | +0.43(+0.37%) |
Mar 11, 2019 | 116.85 | 117.15 | 116.12 | 116.26 | 2,268,621 | -0.44(-0.37%) |
Mar 08, 2019 | 117.17 | 117.50 | 116.01 | 116.69 | 2,338,849 | -1.47(-1.24%) |
Mar 07, 2019 | 120.98 | 121.00 | 118.02 | 118.16 | 2,113,501 | -2.80(-2.32%) |
Mar 06, 2019 | 121.02 | 121.66 | 120.68 | 120.97 | 1,700,850 | -0.10(-0.08%) |
Mar 05, 2019 | 119.88 | 121.40 | 119.88 | 121.06 | 1,859,112 | +1.24(+1.03%) |
Mar 04, 2019 | 122.29 | 122.29 | 118.28 | 119.83 | 2,167,271 | -0.49(-0.41%) |