Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.69 | 119.06 | 117.82 | 118.17 | 27,890,126 | -1.96(-1.63%) |
May 30, 2019 | 119.68 | 120.15 | 119.22 | 120.12 | 17,591,054 | +0.75(+0.63%) |
May 29, 2019 | 119.79 | 119.80 | 118.51 | 119.37 | 23,824,984 | -1.16(-0.97%) |
May 28, 2019 | 121.32 | 122.29 | 120.43 | 120.53 | 24,206,064 | -0.08(-0.06%) |
May 24, 2019 | 121.25 | 121.73 | 120.35 | 120.61 | 14,782,341 | +0.06(+0.05%) |
May 23, 2019 | 120.57 | 120.66 | 119.18 | 120.56 | 24,690,760 | -1.42(-1.17%) |
May 22, 2019 | 120.97 | 122.52 | 120.88 | 121.98 | 16,112,063 | +0.74(+0.61%) |
May 21, 2019 | 121.75 | 121.84 | 120.94 | 121.24 | 16,002,723 | +0.39(+0.32%) |
May 20, 2019 | 120.88 | 121.90 | 120.15 | 120.85 | 24,802,072 | -1.51(-1.23%) |
May 17, 2019 | 122.58 | 124.64 | 122.22 | 122.36 | 26,973,040 | -0.82(-0.67%) |
May 16, 2019 | 121.10 | 123.61 | 120.82 | 123.18 | 31,508,534 | +2.78(+2.31%) |
May 15, 2019 | 118.72 | 121.06 | 118.19 | 120.40 | 25,874,972 | +1.67(+1.41%) |
May 14, 2019 | 117.91 | 119.82 | 117.75 | 118.73 | 26,533,856 | +1.31(+1.12%) |
May 13, 2019 | 118.14 | 119.51 | 117.12 | 117.42 | 35,653,412 | -3.60(-2.97%) |
May 10, 2019 | 118.90 | 121.78 | 117.86 | 121.01 | 32,477,374 | +1.55(+1.30%) |
May 09, 2019 | 118.31 | 119.74 | 117.62 | 119.46 | 28,608,576 | -0.01(-0.01%) |
May 08, 2019 | 119.41 | 120.29 | 118.75 | 119.47 | 29,845,998 | -0.01(-0.01%) |
May 07, 2019 | 120.38 | 121.06 | 118.24 | 119.48 | 37,833,364 | -2.50(-2.05%) |
May 06, 2019 | 120.31 | 122.38 | 120.04 | 121.98 | 25,462,618 | -0.71(-0.58%) |
May 03, 2019 | 121.23 | 123.20 | 121.13 | 122.70 | 26,170,050 | +2.56(+2.13%) |
May 02, 2019 | 121.82 | 121.84 | 119.48 | 120.14 | 28,722,718 | -1.59(-1.31%) |
May 01, 2019 | 124.25 | 124.36 | 121.56 | 121.73 | 28,172,574 | -2.59(-2.08%) |
Apr 30, 2019 | 123.56 | 124.41 | 123.17 | 124.32 | 25,381,732 | +0.79(+0.64%) |
Apr 29, 2019 | 123.65 | 123.92 | 123.13 | 123.53 | 17,138,736 | -0.11(-0.09%) |
Apr 26, 2019 | 123.46 | 124.24 | 122.81 | 123.64 | 24,850,366 | +0.70(+0.57%) |
Apr 25, 2019 | 123.80 | 125.05 | 122.63 | 122.94 | 39,952,632 | +3.94(+3.31%) |
Apr 24, 2019 | 119.74 | 119.80 | 118.53 | 119.00 | 32,754,060 | -0.41(-0.34%) |
Apr 23, 2019 | 118.13 | 119.54 | 117.87 | 119.41 | 25,238,064 | +1.60(+1.36%) |
Apr 22, 2019 | 116.72 | 118.03 | 116.67 | 117.81 | 16,433,472 | +0.37(+0.32%) |
Apr 18, 2019 | 116.31 | 117.58 | 115.47 | 117.44 | 29,405,602 | +1.52(+1.31%) |
Apr 17, 2019 | 115.41 | 115.99 | 114.74 | 115.91 | 19,981,522 | +0.95(+0.83%) |
Apr 16, 2019 | 115.79 | 115.80 | 114.32 | 114.96 | 14,773,572 | -0.27(-0.23%) |
Apr 15, 2019 | 115.12 | 115.73 | 114.77 | 115.23 | 16,587,525 | +0.09(+0.08%) |
Apr 12, 2019 | 114.84 | 115.16 | 114.58 | 115.13 | 20,742,972 | +0.59(+0.52%) |
Apr 11, 2019 | 114.74 | 115.04 | 114.15 | 114.54 | 14,923,806 | +0.13(+0.12%) |
Apr 10, 2019 | 114.00 | 114.56 | 113.79 | 114.41 | 17,297,282 | +0.87(+0.76%) |
Apr 09, 2019 | 112.92 | 113.79 | 112.88 | 113.54 | 18,500,336 | -0.62(-0.54%) |
Apr 08, 2019 | 114.05 | 114.25 | 112.93 | 114.16 | 15,879,748 | +0.04(+0.03%) |
Apr 05, 2019 | 113.65 | 114.45 | 113.63 | 114.12 | 16,626,021 | +0.51(+0.44%) |
Apr 04, 2019 | 114.32 | 114.45 | 112.69 | 113.62 | 21,120,906 | -0.58(-0.51%) |
Apr 03, 2019 | 114.09 | 114.64 | 113.42 | 114.20 | 24,014,596 | +0.74(+0.65%) |
Apr 02, 2019 | 113.33 | 113.73 | 112.82 | 113.46 | 19,058,162 | +0.16(+0.14%) |
Apr 01, 2019 | 113.23 | 113.38 | 112.42 | 113.29 | 24,735,540 | +1.03(+0.92%) |
Mar 29, 2019 | 112.39 | 112.63 | 111.33 | 112.27 | 26,683,344 | +0.96(+0.86%) |
Mar 28, 2019 | 111.79 | 111.92 | 110.54 | 111.31 | 19,250,764 | +0.15(+0.14%) |
Mar 27, 2019 | 112.21 | 112.52 | 109.96 | 111.15 | 23,876,500 | -1.08(-0.97%) |
Mar 26, 2019 | 112.91 | 113.00 | 111.23 | 112.24 | 27,405,402 | +0.24(+0.21%) |
Mar 25, 2019 | 110.95 | 112.33 | 110.72 | 112.00 | 28,420,046 | +0.58(+0.52%) |
Mar 22, 2019 | 113.75 | 113.84 | 111.41 | 111.42 | 35,323,808 | -3.02(-2.64%) |
Mar 21, 2019 | 111.50 | 115.01 | 111.46 | 114.44 | 31,360,680 | +2.57(+2.30%) |
Mar 20, 2019 | 111.74 | 113.04 | 111.09 | 111.87 | 29,528,876 | -0.12(-0.11%) |
Mar 19, 2019 | 112.41 | 112.74 | 111.36 | 111.99 | 39,487,680 | +0.08(+0.07%) |
Mar 18, 2019 | 110.58 | 111.95 | 110.47 | 111.91 | 32,718,070 | +1.58(+1.43%) |
Mar 15, 2019 | 109.79 | 111.61 | 109.08 | 110.33 | 57,391,508 | +1.26(+1.15%) |
Mar 14, 2019 | 109.03 | 109.66 | 108.83 | 109.08 | 32,315,060 | +0.08(+0.08%) |
Mar 13, 2019 | 108.64 | 109.47 | 108.31 | 108.99 | 37,297,820 | +0.84(+0.77%) |
Mar 12, 2019 | 107.39 | 108.51 | 107.23 | 108.15 | 27,451,738 | +0.75(+0.70%) |
Mar 11, 2019 | 105.65 | 107.52 | 105.64 | 107.40 | 27,828,052 | +2.21(+2.10%) |
Mar 08, 2019 | 103.91 | 105.38 | 103.57 | 105.19 | 23,971,590 | +0.11(+0.11%) |
Mar 07, 2019 | 106.04 | 106.18 | 104.58 | 105.08 | 26,602,098 | -1.29(-1.22%) |
Mar 06, 2019 | 106.49 | 107.24 | 106.07 | 106.37 | 18,559,628 | +0.05(+0.05%) |
Mar 05, 2019 | 106.85 | 106.98 | 105.88 | 106.33 | 20,061,872 | -0.53(-0.50%) |
Mar 04, 2019 | 107.58 | 107.80 | 105.47 | 106.86 | 27,941,410 | -0.26(-0.24%) |