Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.47 | 118.84 | 117.61 | 117.95 | 27,941,040 | -1.96(-1.63%) |
May 30, 2019 | 119.46 | 119.93 | 119.00 | 119.91 | 17,623,166 | +0.75(+0.63%) |
May 29, 2019 | 119.57 | 119.58 | 118.29 | 119.15 | 23,868,476 | -1.16(-0.97%) |
May 28, 2019 | 121.10 | 122.07 | 120.21 | 120.32 | 24,250,252 | -0.08(-0.06%) |
May 24, 2019 | 121.03 | 121.51 | 120.14 | 120.39 | 14,809,327 | +0.06(+0.05%) |
May 23, 2019 | 120.35 | 120.44 | 118.96 | 120.33 | 24,735,834 | -1.42(-1.17%) |
May 22, 2019 | 120.75 | 122.30 | 120.66 | 121.76 | 16,141,476 | +0.73(+0.61%) |
May 21, 2019 | 121.53 | 121.62 | 120.72 | 121.02 | 16,031,936 | +0.39(+0.32%) |
May 20, 2019 | 120.66 | 121.68 | 119.93 | 120.63 | 24,847,348 | -1.51(-1.23%) |
May 17, 2019 | 122.36 | 124.42 | 121.99 | 122.14 | 27,022,278 | -0.82(-0.67%) |
May 16, 2019 | 120.88 | 123.39 | 120.60 | 122.96 | 31,566,052 | +2.77(+2.31%) |
May 15, 2019 | 118.50 | 120.84 | 117.97 | 120.18 | 25,922,208 | +1.67(+1.41%) |
May 14, 2019 | 117.70 | 119.61 | 117.53 | 118.51 | 26,582,294 | +1.31(+1.12%) |
May 13, 2019 | 117.92 | 119.29 | 116.91 | 117.20 | 35,718,496 | -3.59(-2.97%) |
May 10, 2019 | 118.68 | 121.55 | 117.65 | 120.79 | 32,536,664 | +1.55(+1.30%) |
May 09, 2019 | 118.09 | 119.52 | 117.41 | 119.25 | 28,660,802 | -0.01(-0.01%) |
May 08, 2019 | 119.19 | 120.07 | 118.53 | 119.25 | 29,900,484 | -0.01(-0.01%) |
May 07, 2019 | 120.16 | 120.84 | 118.03 | 119.26 | 37,902,432 | -2.50(-2.05%) |
May 06, 2019 | 120.09 | 122.15 | 119.83 | 121.76 | 25,509,102 | -0.71(-0.58%) |
May 03, 2019 | 121.01 | 122.98 | 120.91 | 122.47 | 26,217,826 | +2.55(+2.13%) |
May 02, 2019 | 121.60 | 121.62 | 119.26 | 119.92 | 28,775,154 | -1.59(-1.31%) |
May 01, 2019 | 124.02 | 124.14 | 121.33 | 121.51 | 28,224,004 | -2.58(-2.08%) |
Apr 30, 2019 | 123.34 | 124.19 | 122.94 | 124.09 | 25,428,066 | +0.79(+0.64%) |
Apr 29, 2019 | 123.43 | 123.69 | 122.90 | 123.30 | 17,170,022 | -0.11(-0.09%) |
Apr 26, 2019 | 123.24 | 124.01 | 122.59 | 123.42 | 24,895,730 | +0.70(+0.57%) |
Apr 25, 2019 | 123.58 | 124.82 | 122.41 | 122.71 | 40,025,568 | +3.93(+3.31%) |
Apr 24, 2019 | 119.52 | 119.58 | 118.31 | 118.78 | 32,813,854 | -0.41(-0.34%) |
Apr 23, 2019 | 117.92 | 119.32 | 117.66 | 119.19 | 25,284,138 | +1.60(+1.36%) |
Apr 22, 2019 | 116.51 | 117.82 | 116.46 | 117.59 | 16,463,472 | +0.37(+0.32%) |
Apr 18, 2019 | 116.10 | 117.36 | 115.26 | 117.22 | 29,459,284 | +1.52(+1.31%) |
Apr 17, 2019 | 115.20 | 115.78 | 114.53 | 115.70 | 20,018,000 | +0.95(+0.83%) |
Apr 16, 2019 | 115.58 | 115.59 | 114.11 | 114.75 | 14,800,541 | -0.27(-0.23%) |
Apr 15, 2019 | 114.91 | 115.52 | 114.56 | 115.02 | 16,617,806 | +0.09(+0.08%) |
Apr 12, 2019 | 114.63 | 114.95 | 114.37 | 114.92 | 20,780,840 | +0.59(+0.52%) |
Apr 11, 2019 | 114.53 | 114.83 | 113.94 | 114.33 | 14,951,050 | +0.13(+0.12%) |
Apr 10, 2019 | 113.79 | 114.35 | 113.58 | 114.20 | 17,328,858 | +0.87(+0.76%) |
Apr 09, 2019 | 112.72 | 113.58 | 112.67 | 113.33 | 18,534,108 | -0.62(-0.54%) |
Apr 08, 2019 | 113.84 | 114.04 | 112.73 | 113.95 | 15,908,737 | +0.04(+0.03%) |
Apr 05, 2019 | 113.44 | 114.24 | 113.42 | 113.92 | 16,656,372 | +0.50(+0.44%) |
Apr 04, 2019 | 114.11 | 114.24 | 112.48 | 113.41 | 21,159,464 | -0.58(-0.51%) |
Apr 03, 2019 | 113.89 | 114.43 | 113.21 | 113.99 | 24,058,436 | +0.74(+0.66%) |
Apr 02, 2019 | 113.13 | 113.53 | 112.61 | 113.25 | 19,092,954 | +0.16(+0.14%) |
Apr 01, 2019 | 113.02 | 113.17 | 112.21 | 113.09 | 24,780,696 | +1.03(+0.92%) |
Mar 29, 2019 | 112.19 | 112.42 | 111.13 | 112.06 | 26,732,056 | +0.96(+0.86%) |
Mar 28, 2019 | 111.59 | 111.72 | 110.34 | 111.10 | 19,285,906 | +0.15(+0.14%) |
Mar 27, 2019 | 112.00 | 112.32 | 109.76 | 110.95 | 23,920,088 | -1.08(-0.97%) |
Mar 26, 2019 | 112.71 | 112.79 | 111.03 | 112.03 | 27,455,432 | +0.24(+0.21%) |
Mar 25, 2019 | 110.75 | 112.13 | 110.52 | 111.80 | 28,471,928 | +0.58(+0.52%) |
Mar 22, 2019 | 113.54 | 113.63 | 111.21 | 111.22 | 35,388,292 | -3.01(-2.64%) |
Mar 21, 2019 | 111.30 | 114.80 | 111.25 | 114.23 | 31,417,930 | +2.56(+2.30%) |
Mar 20, 2019 | 111.54 | 112.83 | 110.89 | 111.66 | 29,582,782 | -0.12(-0.11%) |
Mar 19, 2019 | 112.20 | 112.54 | 111.16 | 111.79 | 39,559,768 | +0.08(+0.07%) |
Mar 18, 2019 | 110.38 | 111.75 | 110.27 | 111.71 | 32,777,798 | +1.58(+1.43%) |
Mar 15, 2019 | 109.59 | 111.41 | 108.88 | 110.13 | 57,496,280 | +1.25(+1.15%) |
Mar 14, 2019 | 108.83 | 109.46 | 108.63 | 108.88 | 32,374,052 | +0.09(+0.08%) |
Mar 13, 2019 | 108.44 | 109.27 | 108.11 | 108.79 | 37,365,912 | +0.84(+0.77%) |
Mar 12, 2019 | 107.20 | 108.31 | 107.03 | 107.96 | 27,501,852 | +0.75(+0.70%) |
Mar 11, 2019 | 105.46 | 107.32 | 105.45 | 107.21 | 27,878,852 | +2.20(+2.10%) |
Mar 08, 2019 | 103.72 | 105.19 | 103.38 | 105.00 | 24,015,352 | +0.11(+0.11%) |
Mar 07, 2019 | 105.85 | 105.99 | 104.38 | 104.89 | 26,650,660 | -1.29(-1.22%) |
Mar 06, 2019 | 106.29 | 107.05 | 105.88 | 106.18 | 18,593,510 | +0.05(+0.04%) |
Mar 05, 2019 | 106.66 | 106.79 | 105.69 | 106.13 | 20,098,496 | -0.53(-0.50%) |
Mar 04, 2019 | 107.39 | 107.61 | 105.28 | 106.67 | 27,992,420 | -0.26(-0.24%) |