Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 122.55 | 123.40 | 122.31 | 123.33 | 15,367,000 | +1.64(+1.35%) |
May 30, 2019 | 120.97 | 121.69 | 120.80 | 121.69 | 7,756,773 | +0.83(+0.69%) |
May 29, 2019 | 121.11 | 121.26 | 120.75 | 120.86 | 3,508,599 | +0.03(+0.02%) |
May 28, 2019 | 120.80 | 120.84 | 120.46 | 120.83 | 3,987,274 | -0.47(-0.39%) |
May 24, 2019 | 121.13 | 121.31 | 120.89 | 121.30 | 2,154,800 | +0.13(+0.11%) |
May 23, 2019 | 120.82 | 121.52 | 120.77 | 121.17 | 5,914,217 | +0.93(+0.77%) |
May 22, 2019 | 120.35 | 120.50 | 120.19 | 120.24 | 3,741,805 | -0.12(-0.10%) |
May 21, 2019 | 120.08 | 120.36 | 119.83 | 120.36 | 3,845,652 | -0.28(-0.23%) |
May 20, 2019 | 120.51 | 120.74 | 120.42 | 120.64 | 4,345,803 | -0.01(-0.01%) |
May 17, 2019 | 121.03 | 121.06 | 120.33 | 120.65 | 6,589,300 | -0.86(-0.71%) |
May 16, 2019 | 122.03 | 122.07 | 121.19 | 121.51 | 6,349,454 | -0.88(-0.72%) |
May 15, 2019 | 122.71 | 122.77 | 122.22 | 122.39 | 10,298,361 | -0.07(-0.06%) |
May 14, 2019 | 122.60 | 122.66 | 122.12 | 122.46 | 5,556,105 | -0.21(-0.17%) |
May 13, 2019 | 122.63 | 122.85 | 122.33 | 122.67 | 11,130,827 | +1.24(+1.02%) |
May 10, 2019 | 121.41 | 121.73 | 121.30 | 121.43 | 4,586,300 | +0.23(+0.19%) |
May 09, 2019 | 120.96 | 121.62 | 120.86 | 121.20 | 5,015,493 | +0.29(+0.24%) |
May 08, 2019 | 121.54 | 121.54 | 120.77 | 120.91 | 4,178,965 | -0.30(-0.25%) |
May 07, 2019 | 121.02 | 121.42 | 120.91 | 121.21 | 4,010,454 | +0.40(+0.33%) |
May 06, 2019 | 120.61 | 121.12 | 120.54 | 120.81 | 3,479,513 | +0.16(+0.13%) |
May 03, 2019 | 120.56 | 121.08 | 120.47 | 120.65 | 8,414,500 | +0.71(+0.59%) |
May 02, 2019 | 119.69 | 120.11 | 119.54 | 119.94 | 6,759,624 | -0.46(-0.38%) |
May 01, 2019 | 121.03 | 121.55 | 120.18 | 120.40 | 12,331,511 | -0.80(-0.66%) |
Apr 30, 2019 | 120.89 | 121.36 | 120.85 | 121.20 | 4,758,471 | +0.37(+0.31%) |
Apr 29, 2019 | 120.88 | 120.91 | 120.67 | 120.83 | 4,469,721 | -0.54(-0.44%) |
Apr 26, 2019 | 121.26 | 121.67 | 121.22 | 121.37 | 6,022,700 | +0.80(+0.66%) |
Apr 25, 2019 | 120.72 | 121.10 | 120.50 | 120.57 | 4,836,857 | +0.10(+0.08%) |
Apr 24, 2019 | 120.06 | 120.72 | 120.04 | 120.47 | 4,172,969 | +0.35(+0.29%) |
Apr 23, 2019 | 119.67 | 120.20 | 119.55 | 120.12 | 5,574,862 | -0.25(-0.21%) |
Apr 22, 2019 | 120.46 | 120.50 | 120.27 | 120.37 | 2,251,145 | +0.00(+0.00%) |
Apr 18, 2019 | 120.24 | 120.54 | 120.15 | 120.37 | 4,090,400 | +0.09(+0.07%) |
Apr 17, 2019 | 120.46 | 120.51 | 120.19 | 120.28 | 4,693,864 | -0.23(-0.19%) |
Apr 16, 2019 | 120.38 | 120.63 | 120.19 | 120.51 | 10,097,061 | -1.09(-0.90%) |
Apr 15, 2019 | 121.20 | 121.82 | 121.09 | 121.60 | 4,252,737 | -0.23(-0.19%) |
Apr 12, 2019 | 121.96 | 122.31 | 121.80 | 121.83 | 5,272,800 | -0.12(-0.10%) |
Apr 11, 2019 | 122.54 | 122.75 | 121.79 | 121.95 | 11,694,499 | -1.58(-1.28%) |
Apr 10, 2019 | 123.22 | 123.77 | 123.19 | 123.53 | 6,344,024 | +0.38(+0.31%) |
Apr 09, 2019 | 123.26 | 123.35 | 123.03 | 123.15 | 4,622,165 | +0.64(+0.52%) |
Apr 08, 2019 | 122.97 | 123.02 | 122.40 | 122.51 | 4,270,934 | +0.53(+0.43%) |
Apr 05, 2019 | 121.88 | 122.13 | 121.66 | 121.98 | 5,114,400 | -0.13(-0.11%) |
Apr 04, 2019 | 121.10 | 122.24 | 120.96 | 122.11 | 7,508,759 | +0.31(+0.25%) |
Apr 03, 2019 | 121.73 | 122.01 | 121.68 | 121.80 | 6,152,549 | -0.18(-0.15%) |
Apr 02, 2019 | 121.72 | 122.01 | 121.68 | 121.98 | 4,474,952 | +0.45(+0.37%) |
Apr 01, 2019 | 122.40 | 122.43 | 121.46 | 121.53 | 13,547,512 | -0.48(-0.39%) |
Mar 29, 2019 | 122.64 | 122.75 | 122.01 | 122.01 | 7,094,200 | +0.11(+0.09%) |
Mar 28, 2019 | 122.28 | 122.36 | 121.71 | 121.90 | 11,877,737 | -1.75(-1.42%) |
Mar 27, 2019 | 124.35 | 124.38 | 123.56 | 123.65 | 6,589,111 | -0.65(-0.52%) |
Mar 26, 2019 | 124.48 | 124.51 | 124.07 | 124.30 | 5,056,224 | -0.62(-0.50%) |
Mar 25, 2019 | 124.56 | 125.11 | 124.48 | 124.92 | 7,285,716 | +0.95(+0.77%) |
Mar 22, 2019 | 123.93 | 124.22 | 123.73 | 123.97 | 5,874,000 | +0.29(+0.23%) |
Mar 21, 2019 | 124.36 | 124.37 | 123.11 | 123.68 | 7,739,760 | -0.50(-0.40%) |
Mar 20, 2019 | 123.66 | 124.42 | 122.65 | 124.18 | 11,303,273 | +0.80(+0.65%) |
Mar 19, 2019 | 123.72 | 123.79 | 123.34 | 123.38 | 6,558,679 | +0.34(+0.28%) |
Mar 18, 2019 | 123.30 | 123.40 | 122.89 | 123.04 | 7,782,555 | +0.07(+0.06%) |
Mar 15, 2019 | 123.06 | 123.40 | 122.91 | 122.97 | 9,412,000 | +0.56(+0.46%) |
Mar 14, 2019 | 122.33 | 122.54 | 122.12 | 122.41 | 6,778,443 | -1.43(-1.15%) |
Mar 13, 2019 | 123.56 | 123.88 | 123.43 | 123.84 | 7,377,297 | +0.86(+0.70%) |
Mar 12, 2019 | 122.54 | 123.03 | 122.40 | 122.98 | 6,289,209 | +0.74(+0.61%) |
Mar 11, 2019 | 122.52 | 122.54 | 121.92 | 122.24 | 6,708,529 | -0.60(-0.49%) |
Mar 08, 2019 | 122.70 | 122.89 | 122.37 | 122.84 | 10,427,700 | +1.33(+1.09%) |
Mar 07, 2019 | 121.27 | 121.71 | 121.18 | 121.51 | 6,087,268 | -0.10(-0.08%) |
Mar 06, 2019 | 121.43 | 121.64 | 121.26 | 121.61 | 4,815,883 | -0.11(-0.09%) |
Mar 05, 2019 | 121.38 | 121.73 | 121.03 | 121.72 | 7,118,348 | +0.16(+0.13%) |
Mar 04, 2019 | 121.56 | 121.85 | 121.18 | 121.56 | 10,270,321 | -0.32(-0.26%) |