Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 113.58 | 113.97 | 113.13 | 113.14 | 651,480 | -1.75(-1.52%) |
May 30, 2019 | 115.03 | 115.25 | 114.42 | 114.90 | 662,025 | +0.19(+0.16%) |
May 29, 2019 | 114.95 | 115.08 | 114.01 | 114.71 | 577,781 | -0.95(-0.83%) |
May 28, 2019 | 117.08 | 117.08 | 115.59 | 115.67 | 254,181 | -0.85(-0.73%) |
May 24, 2019 | 117.03 | 117.07 | 116.33 | 116.52 | 199,468 | +0.24(+0.21%) |
May 23, 2019 | 116.68 | 116.68 | 115.62 | 116.28 | 515,278 | -1.46(-1.24%) |
May 22, 2019 | 117.59 | 118.14 | 117.48 | 117.74 | 445,946 | -0.33(-0.28%) |
May 21, 2019 | 117.92 | 118.24 | 117.68 | 118.08 | 249,425 | +0.91(+0.78%) |
May 20, 2019 | 117.15 | 117.74 | 116.83 | 117.17 | 693,177 | -0.80(-0.68%) |
May 17, 2019 | 117.62 | 119.10 | 117.51 | 117.97 | 713,619 | -0.72(-0.61%) |
May 16, 2019 | 117.84 | 119.30 | 117.84 | 118.69 | 424,539 | +1.18(+1.00%) |
May 15, 2019 | 115.90 | 117.78 | 115.82 | 117.51 | 527,026 | +0.94(+0.80%) |
May 14, 2019 | 116.16 | 117.32 | 116.01 | 116.58 | 571,465 | +0.89(+0.77%) |
May 13, 2019 | 116.28 | 116.75 | 115.34 | 115.69 | 671,790 | -2.98(-2.52%) |
May 10, 2019 | 117.79 | 119.11 | 116.35 | 118.67 | 777,159 | +0.47(+0.40%) |
May 09, 2019 | 117.68 | 118.45 | 116.88 | 118.20 | 829,980 | -0.48(-0.41%) |
May 08, 2019 | 118.68 | 119.45 | 118.38 | 118.68 | 685,027 | -0.19(-0.16%) |
May 07, 2019 | 119.88 | 120.02 | 117.94 | 118.86 | 755,177 | -2.05(-1.69%) |
May 06, 2019 | 119.36 | 121.05 | 119.25 | 120.91 | 586,114 | -0.50(-0.41%) |
May 03, 2019 | 120.84 | 121.59 | 120.83 | 121.41 | 628,071 | +1.29(+1.07%) |
May 02, 2019 | 120.53 | 120.85 | 119.49 | 120.12 | 961,863 | -0.45(-0.38%) |
May 01, 2019 | 121.67 | 121.87 | 120.55 | 120.58 | 680,999 | -0.63(-0.52%) |
Apr 30, 2019 | 121.13 | 121.39 | 120.50 | 121.21 | 501,639 | -0.28(-0.23%) |
Apr 29, 2019 | 121.19 | 121.70 | 121.19 | 121.49 | 407,122 | +0.31(+0.26%) |
Apr 26, 2019 | 120.72 | 121.19 | 120.35 | 121.17 | 482,218 | +0.49(+0.41%) |
Apr 25, 2019 | 120.66 | 121.01 | 120.19 | 120.68 | 414,762 | +0.12(+0.10%) |
Apr 24, 2019 | 120.84 | 120.93 | 120.50 | 120.56 | 302,291 | -0.38(-0.31%) |
Apr 23, 2019 | 120.12 | 121.03 | 119.96 | 120.94 | 326,228 | +0.96(+0.80%) |
Apr 22, 2019 | 119.27 | 119.99 | 119.27 | 119.98 | 315,763 | +0.34(+0.29%) |
Apr 18, 2019 | 119.84 | 119.84 | 119.13 | 119.63 | 820,419 | +0.13(+0.11%) |
Apr 17, 2019 | 119.90 | 119.93 | 119.27 | 119.50 | 383,736 | +0.07(+0.06%) |
Apr 16, 2019 | 119.47 | 119.56 | 119.11 | 119.43 | 338,215 | +0.34(+0.29%) |
Apr 15, 2019 | 119.03 | 119.11 | 118.59 | 119.09 | 261,945 | +0.05(+0.04%) |
Apr 12, 2019 | 118.98 | 119.15 | 118.68 | 119.04 | 471,107 | +0.77(+0.65%) |
Apr 11, 2019 | 118.56 | 118.56 | 118.03 | 118.27 | 497,410 | -0.09(-0.08%) |
Apr 10, 2019 | 118.26 | 118.37 | 118.04 | 118.36 | 262,214 | +0.31(+0.26%) |
Apr 09, 2019 | 118.12 | 118.35 | 117.83 | 118.06 | 576,882 | -0.54(-0.45%) |
Apr 08, 2019 | 118.20 | 118.63 | 117.98 | 118.60 | 419,664 | +0.19(+0.16%) |
Apr 05, 2019 | 118.36 | 118.48 | 118.18 | 118.41 | 540,581 | +0.37(+0.31%) |
Apr 04, 2019 | 117.81 | 118.16 | 117.56 | 118.04 | 434,362 | +0.35(+0.30%) |
Apr 03, 2019 | 118.01 | 118.22 | 117.33 | 117.69 | 627,278 | +0.15(+0.13%) |
Apr 02, 2019 | 117.49 | 117.61 | 117.19 | 117.54 | 334,800 | +0.06(+0.06%) |
Apr 01, 2019 | 117.01 | 117.58 | 116.87 | 117.47 | 445,836 | +1.34(+1.16%) |
Mar 29, 2019 | 116.11 | 116.21 | 115.46 | 116.13 | 895,395 | +0.70(+0.61%) |
Mar 28, 2019 | 115.31 | 115.59 | 114.80 | 115.43 | 456,364 | +0.35(+0.31%) |
Mar 27, 2019 | 115.74 | 115.94 | 114.37 | 115.07 | 783,027 | -0.58(-0.50%) |
Mar 26, 2019 | 115.73 | 116.19 | 115.11 | 115.66 | 551,016 | +0.83(+0.72%) |
Mar 25, 2019 | 114.77 | 115.30 | 114.23 | 114.83 | 1,114,775 | -0.15(-0.13%) |
Mar 22, 2019 | 116.58 | 116.89 | 114.96 | 114.98 | 1,208,675 | -2.23(-1.91%) |
Mar 21, 2019 | 115.61 | 117.38 | 115.59 | 117.22 | 564,189 | +1.16(+1.00%) |
Mar 20, 2019 | 116.08 | 116.83 | 115.56 | 116.06 | 801,199 | -0.21(-0.18%) |
Mar 19, 2019 | 116.63 | 117.04 | 115.82 | 116.26 | 767,780 | +0.08(+0.07%) |
Mar 18, 2019 | 115.78 | 116.27 | 115.77 | 116.18 | 543,713 | +0.45(+0.39%) |
Mar 15, 2019 | 115.33 | 116.05 | 115.17 | 115.73 | 638,117 | +0.61(+0.53%) |
Mar 14, 2019 | 115.18 | 115.47 | 115.01 | 115.12 | 359,024 | -0.09(-0.08%) |
Mar 13, 2019 | 114.83 | 115.61 | 114.73 | 115.21 | 492,893 | +0.82(+0.72%) |
Mar 12, 2019 | 114.19 | 114.71 | 114.18 | 114.39 | 570,472 | +0.37(+0.32%) |
Mar 11, 2019 | 112.64 | 114.08 | 112.64 | 114.02 | 482,667 | +1.73(+1.54%) |
Mar 08, 2019 | 111.53 | 112.35 | 111.38 | 112.29 | 793,528 | -0.15(-0.13%) |
Mar 07, 2019 | 113.21 | 113.28 | 112.04 | 112.44 | 1,821,526 | -0.96(-0.85%) |
Mar 06, 2019 | 114.02 | 114.03 | 113.27 | 113.40 | 587,811 | -0.63(-0.55%) |
Mar 05, 2019 | 114.08 | 114.31 | 113.62 | 114.03 | 378,471 | +0.01(+0.01%) |
Mar 04, 2019 | 114.75 | 114.92 | 112.98 | 114.02 | 754,461 | -0.29(-0.25%) |