Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 123.46 | 124.06 | 123.40 | 123.99 | 184,248 | +1.03(+0.84%) |
May 30, 2019 | 122.36 | 122.98 | 122.14 | 122.96 | 40,708 | +0.71(+0.58%) |
May 29, 2019 | 122.63 | 122.86 | 122.23 | 122.25 | 57,848 | +0.16(+0.13%) |
May 28, 2019 | 121.78 | 122.16 | 121.67 | 122.09 | 27,367 | +0.69(+0.57%) |
May 24, 2019 | 121.31 | 121.40 | 121.16 | 121.40 | 37,146 | +0.06(+0.05%) |
May 23, 2019 | 120.75 | 121.60 | 120.75 | 121.34 | 34,234 | +1.00(+0.83%) |
May 22, 2019 | 120.03 | 120.40 | 120.03 | 120.34 | 53,381 | +0.51(+0.42%) |
May 21, 2019 | 119.91 | 119.97 | 119.69 | 119.84 | 116,104 | -0.17(-0.15%) |
May 20, 2019 | 120.28 | 120.40 | 119.95 | 120.01 | 28,015 | -0.26(-0.22%) |
May 17, 2019 | 120.46 | 120.46 | 120.06 | 120.27 | 39,890 | +0.14(+0.12%) |
May 16, 2019 | 120.10 | 120.17 | 119.98 | 120.13 | 255,017 | -0.28(-0.23%) |
May 15, 2019 | 120.53 | 120.53 | 120.17 | 120.41 | 83,523 | +0.52(+0.43%) |
May 14, 2019 | 119.92 | 119.99 | 119.76 | 119.90 | 28,733 | -0.22(-0.18%) |
May 13, 2019 | 119.89 | 120.20 | 119.82 | 120.12 | 44,617 | +0.80(+0.67%) |
May 10, 2019 | 119.51 | 119.80 | 119.25 | 119.31 | 60,006 | -0.18(-0.15%) |
May 09, 2019 | 119.53 | 119.73 | 119.15 | 119.49 | 65,512 | +0.43(+0.36%) |
May 08, 2019 | 119.54 | 119.56 | 118.99 | 119.07 | 95,145 | -0.30(-0.25%) |
May 07, 2019 | 119.14 | 119.52 | 119.08 | 119.36 | 211,849 | +0.57(+0.48%) |
May 06, 2019 | 118.94 | 118.98 | 118.72 | 118.80 | 37,263 | +0.34(+0.29%) |
May 03, 2019 | 118.43 | 118.65 | 118.31 | 118.45 | 38,061 | +0.25(+0.21%) |
May 02, 2019 | 118.50 | 118.57 | 118.06 | 118.20 | 145,823 | -0.50(-0.42%) |
May 01, 2019 | 118.65 | 119.17 | 118.51 | 118.70 | 117,756 | +0.19(+0.16%) |
Apr 30, 2019 | 118.03 | 118.58 | 118.03 | 118.51 | 412,154 | +0.38(+0.32%) |
Apr 29, 2019 | 118.20 | 118.27 | 118.00 | 118.13 | 77,135 | -0.41(-0.35%) |
Apr 26, 2019 | 118.65 | 118.66 | 118.45 | 118.54 | 46,844 | +0.35(+0.30%) |
Apr 25, 2019 | 118.33 | 118.38 | 118.08 | 118.19 | 33,805 | -0.14(-0.12%) |
Apr 24, 2019 | 118.12 | 118.36 | 118.11 | 118.33 | 36,349 | +0.68(+0.58%) |
Apr 23, 2019 | 117.68 | 117.74 | 117.60 | 117.65 | 27,312 | +0.17(+0.15%) |
Apr 22, 2019 | 117.62 | 117.64 | 117.42 | 117.48 | 162,814 | -0.34(-0.29%) |
Apr 18, 2019 | 117.85 | 117.99 | 117.76 | 117.82 | 84,640 | +0.40(+0.34%) |
Apr 17, 2019 | 117.41 | 117.64 | 117.41 | 117.42 | 67,287 | -0.09(-0.07%) |
Apr 16, 2019 | 117.67 | 117.75 | 117.41 | 117.50 | 237,021 | -0.52(-0.44%) |
Apr 15, 2019 | 117.89 | 118.03 | 117.87 | 118.03 | 66,127 | +0.17(+0.14%) |
Apr 12, 2019 | 118.00 | 118.09 | 117.82 | 117.86 | 51,998 | -0.66(-0.56%) |
Apr 11, 2019 | 118.71 | 118.72 | 118.43 | 118.52 | 72,089 | -0.40(-0.34%) |
Apr 10, 2019 | 118.87 | 119.05 | 118.83 | 118.92 | 55,996 | +0.29(+0.24%) |
Apr 09, 2019 | 118.80 | 118.84 | 118.55 | 118.64 | 98,124 | +0.27(+0.23%) |
Apr 08, 2019 | 118.53 | 118.59 | 118.30 | 118.37 | 60,574 | -0.25(-0.21%) |
Apr 05, 2019 | 118.36 | 118.68 | 118.36 | 118.62 | 22,677 | +0.14(+0.12%) |
Apr 04, 2019 | 118.34 | 118.48 | 118.24 | 118.48 | 38,067 | +0.27(+0.23%) |
Apr 03, 2019 | 118.31 | 118.42 | 118.18 | 118.21 | 52,109 | -0.72(-0.60%) |
Apr 02, 2019 | 118.80 | 118.94 | 118.66 | 118.92 | 203,028 | +0.23(+0.19%) |
Apr 01, 2019 | 119.36 | 119.37 | 118.62 | 118.70 | 319,256 | -1.23(-1.02%) |
Mar 29, 2019 | 119.52 | 119.96 | 119.52 | 119.93 | 114,655 | -0.21(-0.17%) |
Mar 28, 2019 | 119.95 | 120.21 | 119.81 | 120.14 | 78,841 | +0.24(+0.20%) |
Mar 27, 2019 | 119.54 | 120.07 | 119.49 | 119.90 | 61,437 | +0.66(+0.56%) |
Mar 26, 2019 | 119.06 | 119.43 | 119.00 | 119.24 | 136,601 | -0.07(-0.06%) |
Mar 25, 2019 | 119.05 | 119.79 | 118.86 | 119.31 | 129,313 | +0.25(+0.21%) |
Mar 22, 2019 | 118.63 | 119.28 | 118.61 | 119.06 | 81,027 | +1.28(+1.09%) |
Mar 21, 2019 | 117.92 | 117.98 | 117.70 | 117.77 | 103,922 | +0.04(+0.04%) |
Mar 20, 2019 | 116.95 | 117.73 | 116.95 | 117.73 | 107,263 | +0.99(+0.85%) |
Mar 19, 2019 | 116.55 | 116.88 | 116.48 | 116.74 | 23,678 | -0.21(-0.18%) |
Mar 18, 2019 | 116.93 | 117.07 | 116.88 | 116.95 | 23,413 | -0.14(-0.12%) |
Mar 15, 2019 | 117.06 | 117.17 | 116.89 | 117.09 | 17,330 | +0.52(+0.45%) |
Mar 14, 2019 | 116.95 | 116.95 | 116.46 | 116.56 | 57,622 | -0.45(-0.39%) |
Mar 13, 2019 | 116.88 | 117.09 | 116.88 | 117.02 | 41,506 | -0.11(-0.10%) |
Mar 12, 2019 | 116.75 | 117.20 | 116.71 | 117.13 | 47,738 | +0.51(+0.43%) |
Mar 11, 2019 | 116.75 | 116.75 | 116.50 | 116.62 | 41,566 | -0.18(-0.15%) |
Mar 08, 2019 | 116.60 | 116.86 | 116.42 | 116.80 | 56,122 | +0.26(+0.22%) |
Mar 07, 2019 | 116.28 | 116.63 | 116.27 | 116.54 | 76,828 | +0.59(+0.51%) |
Mar 06, 2019 | 115.61 | 116.06 | 115.61 | 115.95 | 105,324 | +0.36(+0.31%) |
Mar 05, 2019 | 115.24 | 115.59 | 115.16 | 115.59 | 46,647 | +0.12(+0.10%) |
Mar 04, 2019 | 115.19 | 115.53 | 115.08 | 115.47 | 39,641 | +0.59(+0.51%) |