Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 113.60 | 113.99 | 113.14 | 113.16 | 651,379 | -1.75(-1.52%) |
May 30, 2019 | 115.05 | 115.27 | 114.44 | 114.92 | 661,921 | +0.19(+0.16%) |
May 29, 2019 | 114.97 | 115.10 | 114.03 | 114.73 | 577,691 | -0.95(-0.83%) |
May 28, 2019 | 117.09 | 117.10 | 115.61 | 115.69 | 254,141 | -0.85(-0.73%) |
May 24, 2019 | 117.05 | 117.08 | 116.34 | 116.54 | 199,437 | +0.24(+0.21%) |
May 23, 2019 | 116.69 | 116.69 | 115.64 | 116.30 | 515,197 | -1.46(-1.24%) |
May 22, 2019 | 117.60 | 118.16 | 117.50 | 117.76 | 445,877 | -0.33(-0.28%) |
May 21, 2019 | 117.94 | 118.26 | 117.70 | 118.09 | 249,386 | +0.91(+0.77%) |
May 20, 2019 | 117.17 | 117.76 | 116.85 | 117.19 | 693,068 | -0.80(-0.68%) |
May 17, 2019 | 117.64 | 119.11 | 117.53 | 117.98 | 713,507 | -0.72(-0.61%) |
May 16, 2019 | 117.86 | 119.32 | 117.86 | 118.71 | 424,472 | +1.18(+1.00%) |
May 15, 2019 | 115.92 | 117.80 | 115.84 | 117.53 | 526,944 | +0.94(+0.80%) |
May 14, 2019 | 116.18 | 117.33 | 116.03 | 116.59 | 571,375 | +0.89(+0.77%) |
May 13, 2019 | 116.30 | 116.77 | 115.36 | 115.70 | 671,685 | -2.99(-2.52%) |
May 10, 2019 | 117.81 | 119.12 | 116.37 | 118.69 | 777,038 | +0.47(+0.40%) |
May 09, 2019 | 117.70 | 118.47 | 116.90 | 118.22 | 829,851 | -0.48(-0.41%) |
May 08, 2019 | 118.70 | 119.47 | 118.40 | 118.70 | 684,919 | -0.19(-0.16%) |
May 07, 2019 | 119.89 | 120.04 | 117.96 | 118.88 | 755,059 | -2.05(-1.69%) |
May 06, 2019 | 119.38 | 121.07 | 119.26 | 120.93 | 586,023 | -0.50(-0.41%) |
May 03, 2019 | 120.86 | 121.61 | 120.85 | 121.43 | 627,973 | +1.29(+1.07%) |
May 02, 2019 | 120.55 | 120.87 | 119.50 | 120.14 | 961,713 | -0.45(-0.38%) |
May 01, 2019 | 121.69 | 121.89 | 120.57 | 120.60 | 680,893 | -0.63(-0.52%) |
Apr 30, 2019 | 121.14 | 121.41 | 120.52 | 121.23 | 501,560 | -0.28(-0.23%) |
Apr 29, 2019 | 121.21 | 121.72 | 121.21 | 121.51 | 407,058 | +0.32(+0.26%) |
Apr 26, 2019 | 120.74 | 121.21 | 120.37 | 121.19 | 482,143 | +0.49(+0.41%) |
Apr 25, 2019 | 120.68 | 121.03 | 120.21 | 120.70 | 414,697 | +0.12(+0.10%) |
Apr 24, 2019 | 120.86 | 120.95 | 120.52 | 120.58 | 302,244 | -0.38(-0.31%) |
Apr 23, 2019 | 120.14 | 121.05 | 119.98 | 120.96 | 326,177 | +0.96(+0.80%) |
Apr 22, 2019 | 119.29 | 120.00 | 119.29 | 120.00 | 315,714 | +0.34(+0.29%) |
Apr 18, 2019 | 119.86 | 119.86 | 119.15 | 119.65 | 820,291 | +0.13(+0.11%) |
Apr 17, 2019 | 119.92 | 119.95 | 119.29 | 119.52 | 383,676 | +0.07(+0.06%) |
Apr 16, 2019 | 119.49 | 119.58 | 119.13 | 119.45 | 338,162 | +0.34(+0.29%) |
Apr 15, 2019 | 119.05 | 119.13 | 118.61 | 119.11 | 261,904 | +0.05(+0.04%) |
Apr 12, 2019 | 119.00 | 119.17 | 118.70 | 119.06 | 471,033 | +0.77(+0.65%) |
Apr 11, 2019 | 118.58 | 118.58 | 118.05 | 118.29 | 497,332 | -0.09(-0.08%) |
Apr 10, 2019 | 118.28 | 118.39 | 118.06 | 118.38 | 262,173 | +0.31(+0.26%) |
Apr 09, 2019 | 118.14 | 118.37 | 117.84 | 118.08 | 576,792 | -0.54(-0.45%) |
Apr 08, 2019 | 118.22 | 118.65 | 118.00 | 118.61 | 419,598 | +0.19(+0.16%) |
Apr 05, 2019 | 118.37 | 118.50 | 118.20 | 118.43 | 540,496 | +0.37(+0.31%) |
Apr 04, 2019 | 117.83 | 118.18 | 117.58 | 118.06 | 434,294 | +0.35(+0.30%) |
Apr 03, 2019 | 118.03 | 118.24 | 117.35 | 117.71 | 627,180 | +0.15(+0.13%) |
Apr 02, 2019 | 117.51 | 117.63 | 117.20 | 117.56 | 334,747 | +0.07(+0.06%) |
Apr 01, 2019 | 117.03 | 117.59 | 116.89 | 117.49 | 445,767 | +1.34(+1.16%) |
Mar 29, 2019 | 116.13 | 116.23 | 115.48 | 116.15 | 895,255 | +0.70(+0.61%) |
Mar 28, 2019 | 115.33 | 115.61 | 114.81 | 115.44 | 456,293 | +0.35(+0.31%) |
Mar 27, 2019 | 115.76 | 115.96 | 114.39 | 115.09 | 782,905 | -0.58(-0.50%) |
Mar 26, 2019 | 115.75 | 116.20 | 115.13 | 115.67 | 550,930 | +0.83(+0.72%) |
Mar 25, 2019 | 114.78 | 115.31 | 114.25 | 114.85 | 1,114,601 | -0.15(-0.13%) |
Mar 22, 2019 | 116.60 | 116.91 | 114.98 | 115.00 | 1,208,486 | -2.23(-1.91%) |
Mar 21, 2019 | 115.63 | 117.40 | 115.61 | 117.23 | 564,101 | +1.16(+1.00%) |
Mar 20, 2019 | 116.10 | 116.84 | 115.57 | 116.07 | 801,074 | -0.21(-0.18%) |
Mar 19, 2019 | 116.65 | 117.06 | 115.84 | 116.28 | 767,660 | +0.08(+0.07%) |
Mar 18, 2019 | 115.80 | 116.29 | 115.79 | 116.20 | 543,628 | +0.45(+0.39%) |
Mar 15, 2019 | 115.35 | 116.07 | 115.19 | 115.75 | 638,017 | +0.61(+0.53%) |
Mar 14, 2019 | 115.20 | 115.49 | 115.03 | 115.14 | 358,968 | -0.09(-0.08%) |
Mar 13, 2019 | 114.85 | 115.62 | 114.75 | 115.23 | 492,816 | +0.82(+0.72%) |
Mar 12, 2019 | 114.21 | 114.73 | 114.19 | 114.41 | 570,383 | +0.37(+0.32%) |
Mar 11, 2019 | 112.66 | 114.10 | 112.66 | 114.04 | 482,591 | +1.73(+1.54%) |
Mar 08, 2019 | 111.55 | 112.37 | 111.40 | 112.31 | 793,404 | -0.15(-0.13%) |
Mar 07, 2019 | 113.22 | 113.30 | 112.05 | 112.46 | 1,821,241 | -0.96(-0.85%) |
Mar 06, 2019 | 114.04 | 114.05 | 113.29 | 113.42 | 587,719 | -0.63(-0.55%) |
Mar 05, 2019 | 114.10 | 114.32 | 113.64 | 114.05 | 378,412 | +0.01(+0.01%) |
Mar 04, 2019 | 114.77 | 114.93 | 113.00 | 114.04 | 754,343 | -0.29(-0.25%) |