Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 116.57 | 117.47 | 115.03 | 116.77 | 623,308 | -0.43(-0.37%) |
May 30, 2019 | 116.75 | 117.97 | 116.16 | 117.20 | 516,090 | +0.50(+0.43%) |
May 29, 2019 | 119.04 | 119.04 | 116.39 | 116.70 | 708,397 | -2.84(-2.38%) |
May 28, 2019 | 119.87 | 120.90 | 119.49 | 119.54 | 682,643 | -0.59(-0.49%) |
May 24, 2019 | 119.49 | 120.78 | 119.14 | 120.12 | 549,538 | +0.13(+0.11%) |
May 23, 2019 | 121.67 | 121.77 | 118.97 | 120.00 | 701,340 | -2.42(-1.98%) |
May 22, 2019 | 121.56 | 122.53 | 121.10 | 122.42 | 777,086 | +0.62(+0.50%) |
May 21, 2019 | 120.43 | 122.81 | 120.18 | 121.80 | 697,899 | +1.52(+1.27%) |
May 20, 2019 | 118.29 | 120.54 | 117.86 | 120.28 | 518,931 | +1.34(+1.12%) |
May 17, 2019 | 117.81 | 120.27 | 117.61 | 118.94 | 521,257 | +0.18(+0.15%) |
May 16, 2019 | 119.06 | 120.65 | 118.46 | 118.77 | 530,112 | -0.16(-0.13%) |
May 15, 2019 | 118.87 | 119.89 | 117.52 | 118.92 | 556,161 | -0.66(-0.56%) |
May 14, 2019 | 119.06 | 120.49 | 118.56 | 119.59 | 629,476 | +0.68(+0.57%) |
May 13, 2019 | 117.84 | 119.23 | 117.27 | 118.91 | 652,332 | -0.93(-0.77%) |
May 10, 2019 | 120.17 | 120.99 | 117.11 | 119.83 | 725,067 | -0.10(-0.08%) |
May 09, 2019 | 118.68 | 120.37 | 118.32 | 119.93 | 849,242 | +0.85(+0.71%) |
May 08, 2019 | 119.58 | 120.20 | 118.28 | 119.08 | 691,836 | -0.91(-0.76%) |
May 07, 2019 | 121.23 | 122.07 | 119.01 | 119.99 | 743,296 | -1.50(-1.24%) |
May 06, 2019 | 118.35 | 122.21 | 118.31 | 121.49 | 972,776 | +1.45(+1.21%) |
May 03, 2019 | 121.63 | 121.94 | 119.68 | 120.04 | 1,128,280 | -0.98(-0.81%) |
May 02, 2019 | 121.33 | 121.51 | 120.05 | 121.01 | 1,247,211 | -0.73(-0.60%) |
May 01, 2019 | 123.75 | 124.33 | 121.63 | 121.75 | 952,177 | -2.07(-1.67%) |
Apr 30, 2019 | 124.58 | 124.97 | 122.12 | 123.81 | 974,011 | -0.33(-0.27%) |
Apr 29, 2019 | 125.36 | 126.19 | 121.99 | 124.14 | 884,904 | -1.97(-1.56%) |
Apr 26, 2019 | 125.69 | 126.35 | 120.82 | 126.12 | 1,479,850 | -2.41(-1.88%) |
Apr 25, 2019 | 126.48 | 129.71 | 125.43 | 128.53 | 900,865 | +1.36(+1.07%) |
Apr 24, 2019 | 124.92 | 130.12 | 124.92 | 127.17 | 1,775,006 | +2.18(+1.74%) |
Apr 23, 2019 | 120.21 | 126.38 | 119.87 | 124.99 | 1,141,585 | +5.06(+4.21%) |
Apr 22, 2019 | 121.44 | 122.76 | 119.01 | 119.94 | 1,097,950 | -1.57(-1.29%) |
Apr 18, 2019 | 119.73 | 121.69 | 118.61 | 121.51 | 1,253,907 | +1.81(+1.51%) |
Apr 17, 2019 | 123.45 | 123.49 | 117.99 | 119.70 | 1,345,741 | -3.58(-2.91%) |
Apr 16, 2019 | 130.66 | 130.66 | 122.41 | 123.29 | 1,423,593 | -6.25(-4.83%) |
Apr 15, 2019 | 129.58 | 130.03 | 128.92 | 129.54 | 468,010 | -0.06(-0.05%) |
Apr 12, 2019 | 130.10 | 131.03 | 129.03 | 129.60 | 837,270 | +0.37(+0.29%) |
Apr 11, 2019 | 131.88 | 131.92 | 129.10 | 129.23 | 436,357 | -2.02(-1.54%) |
Apr 10, 2019 | 130.73 | 131.93 | 130.62 | 131.25 | 835,103 | +0.62(+0.48%) |
Apr 09, 2019 | 129.13 | 130.75 | 129.00 | 130.62 | 633,108 | +0.83(+0.64%) |
Apr 08, 2019 | 131.70 | 131.75 | 129.53 | 129.80 | 566,671 | -1.68(-1.28%) |
Apr 05, 2019 | 131.14 | 131.77 | 131.09 | 131.47 | 642,272 | +0.73(+0.56%) |
Apr 04, 2019 | 131.28 | 131.69 | 130.42 | 130.74 | 426,703 | -0.27(-0.21%) |
Apr 03, 2019 | 131.39 | 131.88 | 130.37 | 131.02 | 561,891 | +0.49(+0.37%) |
Apr 02, 2019 | 131.17 | 131.59 | 129.81 | 130.53 | 475,806 | -0.98(-0.74%) |
Apr 01, 2019 | 131.64 | 132.32 | 131.27 | 131.50 | 835,094 | +0.96(+0.73%) |
Mar 29, 2019 | 131.13 | 131.18 | 129.95 | 130.55 | 939,533 | +0.25(+0.19%) |
Mar 28, 2019 | 129.86 | 130.44 | 129.47 | 130.29 | 475,453 | +0.72(+0.56%) |
Mar 27, 2019 | 130.47 | 131.33 | 128.90 | 129.57 | 466,924 | -1.34(-1.02%) |
Mar 26, 2019 | 131.36 | 132.28 | 130.28 | 130.91 | 562,678 | -0.23(-0.17%) |
Mar 25, 2019 | 131.55 | 132.14 | 130.66 | 131.13 | 615,000 | -0.92(-0.69%) |
Mar 22, 2019 | 132.14 | 133.61 | 132.04 | 132.05 | 579,869 | -1.23(-0.92%) |
Mar 21, 2019 | 129.70 | 133.68 | 129.25 | 133.28 | 398,160 | +2.49(+1.90%) |
Mar 20, 2019 | 132.17 | 132.57 | 130.38 | 130.79 | 428,651 | -1.38(-1.04%) |
Mar 19, 2019 | 132.84 | 133.29 | 131.67 | 132.17 | 923,168 | -0.40(-0.30%) |
Mar 18, 2019 | 131.21 | 132.66 | 131.21 | 132.57 | 511,428 | +1.56(+1.19%) |
Mar 15, 2019 | 130.79 | 131.62 | 130.56 | 131.01 | 805,914 | +0.12(+0.09%) |
Mar 14, 2019 | 129.77 | 131.66 | 129.41 | 130.89 | 566,182 | +1.40(+1.08%) |
Mar 13, 2019 | 128.55 | 130.13 | 127.66 | 129.49 | 616,893 | +1.56(+1.22%) |
Mar 12, 2019 | 127.04 | 128.58 | 126.46 | 127.93 | 606,393 | +1.36(+1.07%) |
Mar 11, 2019 | 126.79 | 127.48 | 125.33 | 126.58 | 754,526 | +0.50(+0.39%) |
Mar 08, 2019 | 125.70 | 126.16 | 124.60 | 126.08 | 739,720 | -0.32(-0.25%) |
Mar 07, 2019 | 129.41 | 130.34 | 125.77 | 126.40 | 1,181,380 | -3.23(-2.49%) |
Mar 06, 2019 | 133.92 | 134.20 | 129.55 | 129.63 | 759,246 | -4.29(-3.21%) |
Mar 05, 2019 | 134.90 | 135.33 | 132.87 | 133.92 | 693,340 | -0.01(-0.01%) |
Mar 04, 2019 | 135.54 | 135.99 | 132.81 | 133.93 | 956,415 | -3.47(-2.53%) |