Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.07 | 118.07 | 116.90 | 117.22 | 60,438 | -1.17(-0.99%) |
May 30, 2019 | 118.64 | 119.03 | 118.07 | 118.39 | 66,289 | +0.11(+0.09%) |
May 29, 2019 | 119.32 | 119.32 | 117.76 | 118.28 | 43,840 | -1.60(-1.33%) |
May 28, 2019 | 122.09 | 122.33 | 119.80 | 119.88 | 34,217 | -2.11(-1.73%) |
May 24, 2019 | 122.56 | 122.56 | 121.77 | 121.99 | 11,407 | -0.58(-0.48%) |
May 23, 2019 | 121.94 | 122.60 | 121.88 | 122.57 | 15,641 | -0.25(-0.20%) |
May 22, 2019 | 122.20 | 122.87 | 122.20 | 122.82 | 15,644 | +0.12(+0.10%) |
May 21, 2019 | 122.88 | 122.98 | 122.51 | 122.70 | 47,157 | +0.08(+0.07%) |
May 20, 2019 | 122.87 | 123.43 | 122.61 | 122.62 | 9,121 | -0.56(-0.46%) |
May 17, 2019 | 122.65 | 123.79 | 122.65 | 123.18 | 11,517 | -0.09(-0.07%) |
May 16, 2019 | 123.06 | 124.00 | 123.06 | 123.28 | 17,430 | +0.53(+0.43%) |
May 15, 2019 | 121.48 | 122.92 | 121.48 | 122.75 | 21,131 | +1.10(+0.91%) |
May 14, 2019 | 121.26 | 122.37 | 121.26 | 121.64 | 35,239 | +0.68(+0.56%) |
May 13, 2019 | 120.81 | 121.08 | 120.34 | 120.96 | 49,861 | -1.10(-0.90%) |
May 10, 2019 | 120.88 | 122.19 | 120.04 | 122.06 | 64,497 | +0.84(+0.69%) |
May 09, 2019 | 120.73 | 121.40 | 120.25 | 121.22 | 43,992 | +0.01(+0.00%) |
May 08, 2019 | 121.24 | 121.97 | 120.81 | 121.22 | 8,421 | -0.29(-0.24%) |
May 07, 2019 | 121.88 | 121.88 | 120.83 | 121.51 | 20,879 | -0.80(-0.65%) |
May 06, 2019 | 121.04 | 122.51 | 121.04 | 122.31 | 16,474 | +0.21(+0.17%) |
May 03, 2019 | 121.62 | 122.53 | 121.54 | 122.10 | 30,822 | +1.02(+0.84%) |
May 02, 2019 | 121.14 | 121.14 | 120.37 | 121.08 | 15,315 | -0.25(-0.20%) |
May 01, 2019 | 123.13 | 123.13 | 121.31 | 121.32 | 70,030 | -1.70(-1.39%) |
Apr 30, 2019 | 121.83 | 123.08 | 121.75 | 123.03 | 14,013 | +1.28(+1.05%) |
Apr 29, 2019 | 121.76 | 121.82 | 121.62 | 121.75 | 16,001 | -0.03(-0.02%) |
Apr 26, 2019 | 120.86 | 121.78 | 120.86 | 121.78 | 7,239 | +1.08(+0.89%) |
Apr 25, 2019 | 120.79 | 120.95 | 120.53 | 120.70 | 16,592 | -0.54(-0.44%) |
Apr 24, 2019 | 121.09 | 121.54 | 120.96 | 121.24 | 14,642 | +0.23(+0.19%) |
Apr 23, 2019 | 121.17 | 121.27 | 120.81 | 121.01 | 17,391 | -0.12(-0.10%) |
Apr 22, 2019 | 120.90 | 121.49 | 120.83 | 121.13 | 12,709 | +0.26(+0.22%) |
Apr 18, 2019 | 120.93 | 121.20 | 120.59 | 120.87 | 15,246 | +0.31(+0.26%) |
Apr 17, 2019 | 120.78 | 120.78 | 120.17 | 120.56 | 35,553 | +0.33(+0.27%) |
Apr 16, 2019 | 120.80 | 120.98 | 119.95 | 120.23 | 11,287 | -0.34(-0.28%) |
Apr 15, 2019 | 120.20 | 120.60 | 120.20 | 120.57 | 11,575 | +0.63(+0.52%) |
Apr 12, 2019 | 119.91 | 120.15 | 119.84 | 119.94 | 8,994 | +0.05(+0.05%) |
Apr 11, 2019 | 119.90 | 119.98 | 119.51 | 119.88 | 10,415 | +0.34(+0.28%) |
Apr 10, 2019 | 118.88 | 119.67 | 118.78 | 119.55 | 10,110 | +0.72(+0.61%) |
Apr 09, 2019 | 118.80 | 119.04 | 118.58 | 118.83 | 11,137 | -0.22(-0.18%) |
Apr 08, 2019 | 118.51 | 119.05 | 118.51 | 119.05 | 14,386 | +0.47(+0.39%) |
Apr 05, 2019 | 118.12 | 118.60 | 118.12 | 118.58 | 21,499 | +0.49(+0.42%) |
Apr 04, 2019 | 117.61 | 118.27 | 117.61 | 118.09 | 11,113 | +0.57(+0.49%) |
Apr 03, 2019 | 117.93 | 118.01 | 117.33 | 117.51 | 13,585 | -0.60(-0.51%) |
Apr 02, 2019 | 118.90 | 118.90 | 118.08 | 118.11 | 11,674 | -0.98(-0.82%) |
Apr 01, 2019 | 119.77 | 119.77 | 118.79 | 119.09 | 41,911 | -0.53(-0.44%) |
Mar 29, 2019 | 118.97 | 119.71 | 118.87 | 119.62 | 16,892 | +0.68(+0.57%) |
Mar 28, 2019 | 118.30 | 119.01 | 118.30 | 118.94 | 22,732 | +0.99(+0.84%) |
Mar 27, 2019 | 118.43 | 118.63 | 117.49 | 117.95 | 92,488 | -0.44(-0.37%) |
Mar 26, 2019 | 117.86 | 118.73 | 117.78 | 118.39 | 24,088 | +0.88(+0.75%) |
Mar 25, 2019 | 116.76 | 117.72 | 116.67 | 117.50 | 34,763 | +0.51(+0.44%) |
Mar 22, 2019 | 116.66 | 117.67 | 116.66 | 116.99 | 85,557 | +0.07(+0.06%) |
Mar 21, 2019 | 114.62 | 117.10 | 114.62 | 116.92 | 28,019 | +2.20(+1.92%) |
Mar 20, 2019 | 115.33 | 115.44 | 114.57 | 114.72 | 18,955 | -0.59(-0.51%) |
Mar 19, 2019 | 115.80 | 116.10 | 115.12 | 115.31 | 29,757 | -0.48(-0.42%) |
Mar 18, 2019 | 115.37 | 115.97 | 115.37 | 115.79 | 13,635 | +0.51(+0.44%) |
Mar 15, 2019 | 115.14 | 115.77 | 115.11 | 115.28 | 12,248 | +0.41(+0.36%) |
Mar 14, 2019 | 115.04 | 115.08 | 114.77 | 114.87 | 14,067 | -0.05(-0.04%) |
Mar 13, 2019 | 114.42 | 115.17 | 114.37 | 114.91 | 20,454 | +0.74(+0.65%) |
Mar 12, 2019 | 114.62 | 114.75 | 114.17 | 114.17 | 10,267 | -0.31(-0.27%) |
Mar 11, 2019 | 113.60 | 114.50 | 113.41 | 114.48 | 7,452 | +1.01(+0.89%) |
Mar 08, 2019 | 113.56 | 113.70 | 113.03 | 113.47 | 17,654 | +0.00(+0.00%) |
Mar 07, 2019 | 113.85 | 114.04 | 113.31 | 113.47 | 31,621 | -0.66(-0.58%) |
Mar 06, 2019 | 114.69 | 114.75 | 113.77 | 114.14 | 22,215 | -0.50(-0.44%) |
Mar 05, 2019 | 114.69 | 115.02 | 114.42 | 114.64 | 30,453 | -0.06(-0.05%) |
Mar 04, 2019 | 115.31 | 115.53 | 113.79 | 114.70 | 73,507 | -0.32(-0.28%) |