Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.19 | 118.85 | 117.74 | 117.93 | 1,355,502 | -1.35(-1.13%) |
May 30, 2019 | 118.19 | 119.47 | 118.18 | 119.28 | 1,611,959 | +1.42(+1.20%) |
May 29, 2019 | 117.70 | 118.49 | 117.09 | 117.86 | 1,555,065 | -0.33(-0.28%) |
May 28, 2019 | 119.77 | 120.16 | 118.18 | 118.19 | 2,042,240 | -1.58(-1.32%) |
May 24, 2019 | 120.84 | 121.39 | 119.72 | 119.77 | 986,522 | -0.57(-0.47%) |
May 23, 2019 | 121.04 | 121.06 | 119.71 | 120.34 | 1,432,452 | -1.53(-1.25%) |
May 22, 2019 | 122.29 | 123.22 | 121.87 | 121.87 | 1,025,577 | -1.25(-1.02%) |
May 21, 2019 | 121.81 | 123.34 | 121.54 | 123.12 | 1,367,516 | +2.20(+1.82%) |
May 20, 2019 | 119.85 | 121.00 | 119.28 | 120.92 | 1,019,423 | +0.52(+0.43%) |
May 17, 2019 | 120.17 | 121.75 | 120.09 | 120.40 | 757,628 | -1.08(-0.89%) |
May 16, 2019 | 121.25 | 122.24 | 121.12 | 121.48 | 1,091,525 | +0.58(+0.48%) |
May 15, 2019 | 120.17 | 121.46 | 119.72 | 120.90 | 951,919 | +0.10(+0.08%) |
May 14, 2019 | 120.33 | 121.80 | 119.97 | 120.80 | 1,029,095 | +0.80(+0.66%) |
May 13, 2019 | 119.37 | 120.38 | 118.66 | 120.00 | 1,352,713 | -2.38(-1.95%) |
May 10, 2019 | 120.52 | 122.99 | 119.53 | 122.38 | 1,277,732 | +1.27(+1.05%) |
May 09, 2019 | 119.58 | 121.31 | 119.16 | 121.12 | 1,430,307 | +0.04(+0.03%) |
May 08, 2019 | 120.73 | 122.02 | 120.13 | 121.08 | 1,900,279 | -0.50(-0.41%) |
May 07, 2019 | 121.40 | 122.61 | 120.43 | 121.58 | 1,875,540 | -1.44(-1.17%) |
May 06, 2019 | 122.00 | 123.10 | 121.47 | 123.01 | 1,147,988 | -1.25(-1.00%) |
May 03, 2019 | 123.57 | 124.83 | 123.43 | 124.26 | 1,478,830 | +1.42(+1.15%) |
May 02, 2019 | 121.80 | 123.03 | 120.77 | 122.84 | 1,375,961 | +1.22(+1.00%) |
May 01, 2019 | 122.57 | 123.47 | 120.76 | 121.63 | 2,333,037 | -0.56(-0.46%) |
Apr 30, 2019 | 121.09 | 123.26 | 118.59 | 122.19 | 4,796,901 | +2.14(+1.79%) |
Apr 29, 2019 | 117.89 | 121.43 | 117.64 | 120.04 | 4,335,885 | +7.32(+6.50%) |
Apr 26, 2019 | 111.68 | 112.93 | 111.51 | 112.72 | 1,162,633 | +1.26(+1.13%) |
Apr 25, 2019 | 111.95 | 112.48 | 111.18 | 111.46 | 1,092,941 | -1.44(-1.27%) |
Apr 24, 2019 | 113.09 | 113.86 | 112.20 | 112.90 | 1,249,915 | -0.11(-0.10%) |
Apr 23, 2019 | 112.36 | 113.36 | 112.15 | 113.01 | 1,307,622 | +0.53(+0.47%) |
Apr 22, 2019 | 112.13 | 112.72 | 111.34 | 112.48 | 797,802 | +0.08(+0.07%) |
Apr 18, 2019 | 112.44 | 113.03 | 111.94 | 112.40 | 2,014,187 | -0.04(-0.04%) |
Apr 17, 2019 | 113.85 | 113.95 | 112.39 | 112.44 | 1,357,530 | -0.94(-0.83%) |
Apr 16, 2019 | 113.92 | 114.01 | 113.14 | 113.38 | 1,185,800 | -0.21(-0.18%) |
Apr 15, 2019 | 113.82 | 114.15 | 113.23 | 113.58 | 1,042,651 | -0.43(-0.38%) |
Apr 12, 2019 | 113.07 | 114.10 | 113.07 | 114.01 | 1,557,201 | +1.72(+1.54%) |
Apr 11, 2019 | 110.80 | 112.36 | 110.26 | 112.29 | 1,336,524 | +1.68(+1.52%) |
Apr 10, 2019 | 111.06 | 111.06 | 109.63 | 110.61 | 1,335,506 | -0.23(-0.21%) |
Apr 09, 2019 | 111.89 | 111.92 | 110.77 | 110.83 | 1,317,256 | -1.31(-1.16%) |
Apr 08, 2019 | 111.61 | 112.15 | 111.50 | 112.14 | 1,191,750 | -0.07(-0.06%) |
Apr 05, 2019 | 112.26 | 113.06 | 111.65 | 112.21 | 1,127,912 | +0.26(+0.23%) |
Apr 04, 2019 | 111.35 | 112.18 | 110.88 | 111.95 | 1,838,219 | +1.63(+1.48%) |
Apr 03, 2019 | 110.45 | 110.99 | 109.89 | 110.32 | 1,418,349 | +0.44(+0.40%) |
Apr 02, 2019 | 110.07 | 110.61 | 109.14 | 109.88 | 886,868 | +0.08(+0.07%) |
Apr 01, 2019 | 108.62 | 109.97 | 108.61 | 109.80 | 1,433,618 | +2.22(+2.07%) |
Mar 29, 2019 | 107.58 | 108.08 | 106.92 | 107.58 | 1,170,661 | +0.53(+0.49%) |
Mar 28, 2019 | 106.05 | 107.30 | 105.79 | 107.05 | 1,145,209 | +1.55(+1.47%) |
Mar 27, 2019 | 105.59 | 106.03 | 104.94 | 105.49 | 795,031 | +0.11(+0.10%) |
Mar 26, 2019 | 105.11 | 105.76 | 104.78 | 105.38 | 1,561,454 | +1.05(+1.00%) |
Mar 25, 2019 | 104.05 | 105.22 | 103.63 | 104.34 | 935,993 | +0.47(+0.45%) |
Mar 22, 2019 | 105.27 | 105.63 | 103.61 | 103.87 | 1,007,595 | -2.09(-1.98%) |
Mar 21, 2019 | 104.41 | 106.35 | 104.36 | 105.96 | 651,321 | +1.41(+1.35%) |
Mar 20, 2019 | 106.08 | 106.08 | 103.90 | 104.55 | 1,397,859 | -1.61(-1.52%) |
Mar 19, 2019 | 107.19 | 107.38 | 105.60 | 106.16 | 1,165,768 | -0.52(-0.49%) |
Mar 18, 2019 | 105.23 | 106.69 | 105.23 | 106.68 | 1,328,894 | +0.95(+0.90%) |
Mar 15, 2019 | 105.91 | 106.32 | 105.45 | 105.73 | 1,749,167 | +0.15(+0.14%) |
Mar 14, 2019 | 106.03 | 106.57 | 105.33 | 105.58 | 971,920 | -0.46(-0.43%) |
Mar 13, 2019 | 106.00 | 106.72 | 105.45 | 106.04 | 1,297,178 | +0.43(+0.41%) |
Mar 12, 2019 | 105.36 | 105.70 | 105.01 | 105.61 | 1,199,457 | +0.61(+0.58%) |
Mar 11, 2019 | 103.81 | 105.25 | 103.46 | 105.00 | 1,328,364 | +1.07(+1.03%) |
Mar 08, 2019 | 102.88 | 104.04 | 102.33 | 103.94 | 1,691,969 | -0.07(-0.07%) |
Mar 07, 2019 | 105.01 | 105.01 | 102.94 | 104.01 | 1,427,323 | -1.99(-1.88%) |
Mar 06, 2019 | 106.38 | 106.98 | 105.79 | 106.00 | 1,346,633 | +0.37(+0.35%) |
Mar 05, 2019 | 106.64 | 106.64 | 105.60 | 105.63 | 1,538,399 | +0.50(+0.47%) |
Mar 04, 2019 | 106.34 | 106.59 | 104.42 | 105.13 | 1,466,526 | -0.55(-0.52%) |