Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.64 | 115.06 | 112.97 | 114.32 | 8,961,050 | -0.84(-0.73%) |
May 30, 2019 | 114.57 | 115.77 | 114.33 | 115.15 | 8,291,338 | +0.68(+0.59%) |
May 29, 2019 | 118.45 | 118.45 | 112.02 | 114.47 | 26,269,298 | -5.00(-4.19%) |
May 28, 2019 | 121.16 | 122.46 | 119.43 | 119.48 | 13,414,260 | -1.55(-1.28%) |
May 24, 2019 | 121.59 | 121.59 | 120.78 | 121.03 | 6,195,835 | +0.01(+0.01%) |
May 23, 2019 | 119.90 | 121.07 | 119.19 | 121.02 | 7,942,395 | +0.89(+0.74%) |
May 22, 2019 | 119.77 | 120.29 | 119.02 | 120.13 | 6,303,192 | +0.55(+0.46%) |
May 21, 2019 | 120.44 | 120.83 | 119.54 | 119.57 | 5,611,415 | -0.26(-0.22%) |
May 20, 2019 | 120.00 | 120.30 | 119.19 | 119.83 | 5,511,127 | -0.16(-0.14%) |
May 17, 2019 | 118.60 | 120.36 | 118.48 | 120.00 | 7,987,744 | +0.35(+0.29%) |
May 16, 2019 | 118.94 | 120.50 | 118.58 | 119.65 | 7,920,673 | +1.12(+0.95%) |
May 15, 2019 | 118.52 | 119.03 | 117.16 | 118.53 | 7,426,432 | +0.08(+0.07%) |
May 14, 2019 | 118.64 | 119.33 | 118.37 | 118.45 | 6,955,240 | -0.33(-0.28%) |
May 13, 2019 | 119.34 | 119.52 | 118.20 | 118.78 | 6,422,355 | -1.60(-1.33%) |
May 10, 2019 | 119.84 | 120.55 | 118.09 | 120.38 | 5,511,673 | +0.28(+0.23%) |
May 09, 2019 | 120.29 | 120.61 | 119.16 | 120.10 | 6,473,385 | -0.92(-0.76%) |
May 08, 2019 | 121.38 | 122.00 | 120.94 | 121.02 | 5,390,829 | -0.16(-0.13%) |
May 07, 2019 | 121.91 | 122.40 | 120.39 | 121.18 | 7,631,336 | -1.83(-1.49%) |
May 06, 2019 | 121.42 | 123.14 | 121.14 | 123.01 | 6,721,386 | +0.07(+0.06%) |
May 03, 2019 | 122.32 | 123.01 | 122.14 | 122.94 | 6,100,774 | +0.63(+0.52%) |
May 02, 2019 | 122.86 | 123.06 | 121.31 | 122.31 | 10,205,983 | -0.58(-0.47%) |
May 01, 2019 | 122.02 | 123.24 | 120.98 | 122.89 | 7,688,554 | +0.65(+0.53%) |
Apr 30, 2019 | 121.37 | 122.46 | 120.30 | 122.24 | 6,934,853 | +1.18(+0.97%) |
Apr 29, 2019 | 121.50 | 121.57 | 120.84 | 121.06 | 4,938,233 | -0.48(-0.39%) |
Apr 26, 2019 | 121.10 | 121.66 | 120.60 | 121.54 | 5,329,052 | +0.64(+0.53%) |
Apr 25, 2019 | 119.92 | 121.00 | 119.44 | 120.90 | 6,027,339 | +0.56(+0.47%) |
Apr 24, 2019 | 120.90 | 121.32 | 120.22 | 120.34 | 6,556,739 | -0.78(-0.64%) |
Apr 23, 2019 | 118.97 | 121.94 | 118.82 | 121.11 | 6,688,525 | +1.79(+1.50%) |
Apr 22, 2019 | 118.59 | 119.89 | 118.14 | 119.32 | 5,390,315 | +0.27(+0.23%) |
Apr 18, 2019 | 120.64 | 121.41 | 117.52 | 119.06 | 12,111,450 | -0.86(-0.72%) |
Apr 17, 2019 | 120.34 | 121.33 | 119.19 | 119.92 | 10,947,845 | +0.43(+0.36%) |
Apr 16, 2019 | 119.75 | 121.81 | 119.09 | 119.49 | 12,412,359 | +1.30(+1.10%) |
Apr 15, 2019 | 117.74 | 118.42 | 117.57 | 118.19 | 6,212,464 | +0.47(+0.40%) |
Apr 12, 2019 | 117.06 | 118.04 | 116.66 | 117.72 | 6,649,677 | +0.67(+0.57%) |
Apr 11, 2019 | 117.70 | 117.89 | 116.37 | 117.06 | 5,180,865 | -0.32(-0.27%) |
Apr 10, 2019 | 117.64 | 117.85 | 117.16 | 117.38 | 4,844,656 | +0.01(+0.01%) |
Apr 09, 2019 | 117.74 | 117.96 | 116.49 | 117.37 | 6,018,406 | -0.49(-0.42%) |
Apr 08, 2019 | 117.78 | 118.18 | 117.48 | 117.86 | 5,001,567 | -0.03(-0.03%) |
Apr 05, 2019 | 117.77 | 118.24 | 117.48 | 117.89 | 5,497,812 | +0.53(+0.45%) |
Apr 04, 2019 | 118.49 | 118.61 | 116.99 | 117.37 | 6,751,254 | -1.38(-1.17%) |
Apr 03, 2019 | 119.64 | 119.68 | 118.49 | 118.75 | 6,868,754 | -0.47(-0.39%) |
Apr 02, 2019 | 120.34 | 120.34 | 118.53 | 119.22 | 6,373,511 | -1.10(-0.91%) |
Apr 01, 2019 | 121.19 | 121.45 | 120.11 | 120.32 | 6,798,192 | -0.70(-0.58%) |
Mar 29, 2019 | 120.58 | 121.10 | 120.23 | 121.02 | 8,280,216 | +0.79(+0.66%) |
Mar 28, 2019 | 120.39 | 120.73 | 120.08 | 120.23 | 5,315,818 | +0.16(+0.13%) |
Mar 27, 2019 | 119.98 | 120.75 | 119.53 | 120.08 | 7,814,059 | +0.11(+0.09%) |
Mar 26, 2019 | 118.54 | 120.57 | 118.54 | 119.96 | 5,496,710 | +1.70(+1.43%) |
Mar 25, 2019 | 118.53 | 118.61 | 117.51 | 118.27 | 5,198,373 | -0.26(-0.22%) |
Mar 22, 2019 | 119.25 | 119.81 | 118.48 | 118.53 | 7,541,298 | -1.03(-0.86%) |
Mar 21, 2019 | 118.60 | 120.14 | 118.56 | 119.56 | 6,659,286 | +0.70(+0.59%) |
Mar 20, 2019 | 119.76 | 119.91 | 118.30 | 118.86 | 6,325,167 | -1.00(-0.83%) |
Mar 19, 2019 | 119.13 | 120.18 | 119.01 | 119.85 | 6,794,876 | +1.10(+0.93%) |
Mar 18, 2019 | 119.17 | 119.28 | 118.36 | 118.75 | 8,080,306 | -0.37(-0.31%) |
Mar 15, 2019 | 119.47 | 119.69 | 118.46 | 119.12 | 13,772,021 | -0.36(-0.30%) |
Mar 14, 2019 | 119.77 | 120.16 | 119.42 | 119.49 | 9,810,149 | -1.20(-1.00%) |
Mar 13, 2019 | 120.85 | 121.06 | 120.35 | 120.69 | 7,437,453 | +0.20(+0.17%) |
Mar 12, 2019 | 120.03 | 121.20 | 119.90 | 120.49 | 6,414,539 | +0.54(+0.45%) |
Mar 11, 2019 | 119.56 | 120.36 | 119.06 | 119.95 | 7,103,784 | +0.43(+0.36%) |
Mar 08, 2019 | 119.55 | 120.60 | 118.10 | 119.52 | 8,139,755 | -0.16(-0.13%) |
Mar 07, 2019 | 119.93 | 120.44 | 119.21 | 119.68 | 7,045,530 | -0.74(-0.61%) |
Mar 06, 2019 | 120.74 | 120.90 | 119.99 | 120.41 | 7,201,379 | +0.28(+0.23%) |
Mar 05, 2019 | 120.17 | 120.46 | 119.78 | 120.14 | 7,581,000 | +0.25(+0.21%) |
Mar 04, 2019 | 120.21 | 120.69 | 119.05 | 119.89 | 9,677,244 | +0.11(+0.09%) |