Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.90 | 118.28 | 117.45 | 117.52 | 116,746 | -1.71(-1.43%) |
May 30, 2019 | 118.97 | 119.48 | 118.64 | 119.23 | 142,760 | +0.57(+0.48%) |
May 29, 2019 | 118.90 | 119.20 | 117.99 | 118.66 | 137,314 | -1.10(-0.92%) |
May 28, 2019 | 120.45 | 121.11 | 119.62 | 119.76 | 78,974 | -0.41(-0.34%) |
May 24, 2019 | 120.83 | 121.08 | 120.06 | 120.17 | 79,590 | +0.03(+0.02%) |
May 23, 2019 | 120.54 | 120.57 | 119.51 | 120.14 | 220,956 | -1.63(-1.34%) |
May 22, 2019 | 121.49 | 122.19 | 121.49 | 121.77 | 74,833 | -0.24(-0.20%) |
May 21, 2019 | 121.87 | 122.24 | 121.54 | 122.01 | 117,796 | +1.11(+0.92%) |
May 20, 2019 | 121.10 | 121.50 | 120.45 | 120.90 | 128,538 | -1.48(-1.21%) |
May 17, 2019 | 122.12 | 123.73 | 122.12 | 122.38 | 162,388 | -0.90(-0.73%) |
May 16, 2019 | 122.33 | 123.95 | 122.28 | 123.28 | 111,374 | +1.22(+1.00%) |
May 15, 2019 | 119.93 | 122.36 | 119.93 | 122.06 | 160,786 | +1.35(+1.12%) |
May 14, 2019 | 120.08 | 121.47 | 119.92 | 120.71 | 146,240 | +1.22(+1.02%) |
May 13, 2019 | 120.36 | 120.85 | 119.19 | 119.49 | 356,768 | -3.63(-2.95%) |
May 10, 2019 | 122.19 | 123.60 | 120.59 | 123.12 | 305,423 | +0.37(+0.30%) |
May 09, 2019 | 122.08 | 122.96 | 121.16 | 122.76 | 303,193 | -0.44(-0.36%) |
May 08, 2019 | 122.99 | 123.94 | 122.75 | 123.20 | 290,826 | -0.12(-0.09%) |
May 07, 2019 | 124.50 | 124.59 | 122.20 | 123.32 | 350,846 | -2.30(-1.83%) |
May 06, 2019 | 123.70 | 125.72 | 123.56 | 125.62 | 194,130 | -0.54(-0.43%) |
May 03, 2019 | 125.45 | 126.28 | 125.32 | 126.16 | 122,645 | +1.54(+1.23%) |
May 02, 2019 | 124.98 | 125.41 | 123.85 | 124.62 | 413,494 | -0.39(-0.31%) |
May 01, 2019 | 126.56 | 126.56 | 125.01 | 125.01 | 239,054 | -0.80(-0.64%) |
Apr 30, 2019 | 125.68 | 125.94 | 124.95 | 125.81 | 105,416 | -0.56(-0.44%) |
Apr 29, 2019 | 126.24 | 126.57 | 126.15 | 126.37 | 133,439 | +0.15(+0.12%) |
Apr 26, 2019 | 125.95 | 126.22 | 125.10 | 126.22 | 118,608 | +0.45(+0.36%) |
Apr 25, 2019 | 125.94 | 126.11 | 125.36 | 125.76 | 92,376 | +0.46(+0.37%) |
Apr 24, 2019 | 125.61 | 125.80 | 125.30 | 125.30 | 128,332 | -0.28(-0.22%) |
Apr 23, 2019 | 124.48 | 125.66 | 124.30 | 125.58 | 141,093 | +1.37(+1.10%) |
Apr 22, 2019 | 123.47 | 124.25 | 123.37 | 124.20 | 163,167 | +0.28(+0.23%) |
Apr 18, 2019 | 124.08 | 124.08 | 123.21 | 123.92 | 104,636 | +0.31(+0.25%) |
Apr 17, 2019 | 124.30 | 124.30 | 123.43 | 123.62 | 92,989 | -0.15(-0.12%) |
Apr 16, 2019 | 124.19 | 124.27 | 123.47 | 123.77 | 127,332 | -0.08(-0.06%) |
Apr 15, 2019 | 123.87 | 123.93 | 123.17 | 123.85 | 78,079 | +0.00(+0.00%) |
Apr 12, 2019 | 123.64 | 123.86 | 123.36 | 123.85 | 79,590 | +0.89(+0.72%) |
Apr 11, 2019 | 123.21 | 123.21 | 122.75 | 122.96 | 66,883 | -0.06(-0.05%) |
Apr 10, 2019 | 122.72 | 123.03 | 122.52 | 123.02 | 129,377 | +0.53(+0.43%) |
Apr 09, 2019 | 122.48 | 122.86 | 122.29 | 122.48 | 77,950 | -0.50(-0.41%) |
Apr 08, 2019 | 122.56 | 123.01 | 122.17 | 122.99 | 148,420 | +0.18(+0.15%) |
Apr 05, 2019 | 122.68 | 122.88 | 122.59 | 122.80 | 106,810 | +0.55(+0.45%) |
Apr 04, 2019 | 122.23 | 122.55 | 121.62 | 122.25 | 135,910 | +0.06(+0.05%) |
Apr 03, 2019 | 122.39 | 122.84 | 121.86 | 122.19 | 181,291 | +0.36(+0.29%) |
Apr 02, 2019 | 121.61 | 121.96 | 121.33 | 121.84 | 174,313 | +0.34(+0.28%) |
Apr 01, 2019 | 121.16 | 121.57 | 120.78 | 121.50 | 135,005 | +1.35(+1.13%) |
Mar 29, 2019 | 119.98 | 120.18 | 119.42 | 120.15 | 145,518 | +0.91(+0.76%) |
Mar 28, 2019 | 119.04 | 119.46 | 118.52 | 119.24 | 100,015 | +0.53(+0.45%) |
Mar 27, 2019 | 119.46 | 119.70 | 117.78 | 118.71 | 173,715 | -0.64(-0.53%) |
Mar 26, 2019 | 119.60 | 120.12 | 118.77 | 119.34 | 129,840 | +0.65(+0.55%) |
Mar 25, 2019 | 118.41 | 119.03 | 117.99 | 118.70 | 180,149 | +0.03(+0.02%) |
Mar 22, 2019 | 120.66 | 120.95 | 118.67 | 118.67 | 246,399 | -2.63(-2.16%) |
Mar 21, 2019 | 119.25 | 121.39 | 119.25 | 121.30 | 181,697 | +1.65(+1.38%) |
Mar 20, 2019 | 119.11 | 120.19 | 118.57 | 119.64 | 173,406 | +0.44(+0.37%) |
Mar 19, 2019 | 119.40 | 119.84 | 118.71 | 119.20 | 203,511 | +0.23(+0.20%) |
Mar 18, 2019 | 118.83 | 119.17 | 118.49 | 118.97 | 75,260 | +0.13(+0.11%) |
Mar 15, 2019 | 118.35 | 119.11 | 118.24 | 118.83 | 128,948 | +0.76(+0.65%) |
Mar 14, 2019 | 118.04 | 118.19 | 117.75 | 118.07 | 69,309 | +0.02(+0.02%) |
Mar 13, 2019 | 117.77 | 118.52 | 117.74 | 118.05 | 141,828 | +0.78(+0.67%) |
Mar 12, 2019 | 117.01 | 117.53 | 116.88 | 117.27 | 119,835 | +0.44(+0.38%) |
Mar 11, 2019 | 115.06 | 116.86 | 115.05 | 116.83 | 205,545 | +1.97(+1.72%) |
Mar 08, 2019 | 113.94 | 114.89 | 113.84 | 114.86 | 144,484 | -0.21(-0.19%) |
Mar 07, 2019 | 116.12 | 116.12 | 114.72 | 115.07 | 225,426 | -1.24(-1.07%) |
Mar 06, 2019 | 117.03 | 117.11 | 116.21 | 116.31 | 201,973 | -0.66(-0.56%) |
Mar 05, 2019 | 117.01 | 117.28 | 116.64 | 116.97 | 168,000 | -0.04(-0.03%) |
Mar 04, 2019 | 117.83 | 118.00 | 115.84 | 117.01 | 189,958 | -0.29(-0.25%) |