Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.69 | 119.06 | 117.82 | 118.16 | 27,890,734 | -1.96(-1.63%) |
May 30, 2019 | 119.67 | 120.15 | 119.21 | 120.12 | 17,591,438 | +0.75(+0.63%) |
May 29, 2019 | 119.79 | 119.80 | 118.51 | 119.37 | 23,825,502 | -1.17(-0.97%) |
May 28, 2019 | 121.32 | 122.29 | 120.43 | 120.53 | 24,206,590 | -0.08(-0.06%) |
May 24, 2019 | 121.25 | 121.73 | 120.35 | 120.61 | 14,782,663 | +0.06(+0.05%) |
May 23, 2019 | 120.57 | 120.66 | 119.18 | 120.55 | 24,691,298 | -1.42(-1.17%) |
May 22, 2019 | 120.97 | 122.52 | 120.88 | 121.97 | 16,112,414 | +0.73(+0.61%) |
May 21, 2019 | 121.75 | 121.84 | 120.93 | 121.24 | 16,003,071 | +0.39(+0.32%) |
May 20, 2019 | 120.88 | 121.90 | 120.15 | 120.85 | 24,802,612 | -1.51(-1.23%) |
May 17, 2019 | 122.58 | 124.64 | 122.21 | 122.36 | 26,973,626 | -0.82(-0.67%) |
May 16, 2019 | 121.10 | 123.61 | 120.82 | 123.18 | 31,509,220 | +2.78(+2.31%) |
May 15, 2019 | 118.72 | 121.06 | 118.18 | 120.40 | 25,875,536 | +1.67(+1.41%) |
May 14, 2019 | 117.91 | 119.82 | 117.75 | 118.73 | 26,534,434 | +1.31(+1.12%) |
May 13, 2019 | 118.14 | 119.51 | 117.12 | 117.41 | 35,654,188 | -3.60(-2.97%) |
May 10, 2019 | 118.90 | 121.77 | 117.86 | 121.01 | 32,478,082 | +1.55(+1.30%) |
May 09, 2019 | 118.31 | 119.74 | 117.62 | 119.46 | 28,609,200 | -0.01(-0.01%) |
May 08, 2019 | 119.40 | 120.29 | 118.75 | 119.47 | 29,846,648 | -0.01(-0.01%) |
May 07, 2019 | 120.37 | 121.06 | 118.24 | 119.48 | 37,834,188 | -2.50(-2.05%) |
May 06, 2019 | 120.31 | 122.37 | 120.04 | 121.98 | 25,463,174 | -0.71(-0.58%) |
May 03, 2019 | 121.23 | 123.20 | 121.13 | 122.70 | 26,170,622 | +2.56(+2.13%) |
May 02, 2019 | 121.82 | 121.84 | 119.48 | 120.14 | 28,723,344 | -1.59(-1.31%) |
May 01, 2019 | 124.25 | 124.36 | 121.55 | 121.72 | 28,173,188 | -2.59(-2.08%) |
Apr 30, 2019 | 123.56 | 124.41 | 123.16 | 124.31 | 25,382,284 | +0.79(+0.64%) |
Apr 29, 2019 | 123.65 | 123.92 | 123.12 | 123.53 | 17,139,108 | -0.11(-0.09%) |
Apr 26, 2019 | 123.46 | 124.23 | 122.81 | 123.64 | 24,850,906 | +0.70(+0.57%) |
Apr 25, 2019 | 123.80 | 125.05 | 122.63 | 122.93 | 39,953,500 | +3.94(+3.31%) |
Apr 24, 2019 | 119.74 | 119.79 | 118.53 | 118.99 | 32,754,774 | -0.41(-0.34%) |
Apr 23, 2019 | 118.13 | 119.54 | 117.87 | 119.40 | 25,238,614 | +1.60(+1.36%) |
Apr 22, 2019 | 116.72 | 118.03 | 116.67 | 117.80 | 16,433,830 | +0.37(+0.32%) |
Apr 18, 2019 | 116.31 | 117.58 | 115.46 | 117.43 | 29,406,242 | +1.52(+1.31%) |
Apr 17, 2019 | 115.41 | 115.99 | 114.74 | 115.91 | 19,981,958 | +0.95(+0.83%) |
Apr 16, 2019 | 115.79 | 115.80 | 114.32 | 114.96 | 14,773,894 | -0.27(-0.23%) |
Apr 15, 2019 | 115.12 | 115.73 | 114.77 | 115.22 | 16,587,886 | +0.09(+0.08%) |
Apr 12, 2019 | 114.83 | 115.16 | 114.58 | 115.13 | 20,743,424 | +0.59(+0.52%) |
Apr 11, 2019 | 114.74 | 115.03 | 114.15 | 114.54 | 14,924,131 | +0.13(+0.12%) |
Apr 10, 2019 | 114.00 | 114.56 | 113.79 | 114.41 | 17,297,658 | +0.87(+0.76%) |
Apr 09, 2019 | 112.92 | 113.79 | 112.87 | 113.54 | 18,500,738 | -0.62(-0.54%) |
Apr 08, 2019 | 114.04 | 114.24 | 112.93 | 114.16 | 15,880,094 | +0.04(+0.03%) |
Apr 05, 2019 | 113.64 | 114.44 | 113.62 | 114.12 | 16,626,383 | +0.50(+0.44%) |
Apr 04, 2019 | 114.32 | 114.44 | 112.68 | 113.62 | 21,121,366 | -0.58(-0.51%) |
Apr 03, 2019 | 114.09 | 114.63 | 113.42 | 114.20 | 24,015,118 | +0.74(+0.65%) |
Apr 02, 2019 | 113.33 | 113.73 | 112.82 | 113.45 | 19,058,578 | +0.16(+0.14%) |
Apr 01, 2019 | 113.22 | 113.38 | 112.42 | 113.29 | 24,736,078 | +1.03(+0.92%) |
Mar 29, 2019 | 112.39 | 112.63 | 111.33 | 112.26 | 26,683,926 | +0.96(+0.86%) |
Mar 28, 2019 | 111.79 | 111.92 | 110.54 | 111.30 | 19,251,184 | +0.15(+0.14%) |
Mar 27, 2019 | 112.21 | 112.52 | 109.96 | 111.15 | 23,877,020 | -1.08(-0.97%) |
Mar 26, 2019 | 112.91 | 113.00 | 111.23 | 112.23 | 27,405,998 | +0.24(+0.21%) |
Mar 25, 2019 | 110.95 | 112.33 | 110.72 | 112.00 | 28,420,666 | +0.58(+0.52%) |
Mar 22, 2019 | 113.75 | 113.83 | 111.41 | 111.42 | 35,324,576 | -3.02(-2.64%) |
Mar 21, 2019 | 111.50 | 115.00 | 111.45 | 114.43 | 31,361,364 | +2.57(+2.30%) |
Mar 20, 2019 | 111.74 | 113.03 | 111.09 | 111.86 | 29,529,520 | -0.12(-0.11%) |
Mar 19, 2019 | 112.41 | 112.74 | 111.36 | 111.99 | 39,488,540 | +0.08(+0.07%) |
Mar 18, 2019 | 110.58 | 111.95 | 110.47 | 111.91 | 32,718,782 | +1.58(+1.43%) |
Mar 15, 2019 | 109.79 | 111.61 | 109.08 | 110.33 | 57,392,760 | +1.26(+1.15%) |
Mar 14, 2019 | 109.03 | 109.66 | 108.83 | 109.08 | 32,315,764 | +0.09(+0.08%) |
Mar 13, 2019 | 108.64 | 109.47 | 108.30 | 108.99 | 37,298,636 | +0.84(+0.77%) |
Mar 12, 2019 | 107.39 | 108.50 | 107.23 | 108.15 | 27,452,336 | +0.75(+0.70%) |
Mar 11, 2019 | 105.65 | 107.51 | 105.64 | 107.40 | 27,828,658 | +2.21(+2.10%) |
Mar 08, 2019 | 103.91 | 105.38 | 103.56 | 105.19 | 23,972,112 | +0.11(+0.11%) |
Mar 07, 2019 | 106.04 | 106.18 | 104.57 | 105.08 | 26,602,676 | -1.30(-1.22%) |
Mar 06, 2019 | 106.49 | 107.24 | 106.07 | 106.37 | 18,560,032 | +0.05(+0.05%) |
Mar 05, 2019 | 106.85 | 106.98 | 105.88 | 106.32 | 20,062,308 | -0.53(-0.50%) |
Mar 04, 2019 | 107.58 | 107.80 | 105.47 | 106.86 | 27,942,020 | -0.26(-0.24%) |