Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 115.55 | 115.97 | 113.87 | 115.22 | 8,890,599 | -0.84(-0.73%) |
May 30, 2019 | 115.48 | 116.69 | 115.24 | 116.07 | 8,226,152 | +0.69(+0.59%) |
May 29, 2019 | 119.39 | 119.39 | 112.91 | 115.38 | 26,062,770 | -5.04(-4.19%) |
May 28, 2019 | 122.12 | 123.43 | 120.38 | 120.42 | 13,308,798 | -1.56(-1.28%) |
May 24, 2019 | 122.56 | 122.56 | 121.73 | 121.99 | 6,147,124 | +0.01(+0.01%) |
May 23, 2019 | 120.85 | 122.03 | 120.13 | 121.98 | 7,879,953 | +0.90(+0.74%) |
May 22, 2019 | 120.72 | 121.25 | 119.97 | 121.08 | 6,253,637 | +0.56(+0.46%) |
May 21, 2019 | 121.39 | 121.79 | 120.49 | 120.52 | 5,567,298 | -0.26(-0.22%) |
May 20, 2019 | 120.95 | 121.25 | 120.14 | 120.78 | 5,467,799 | -0.17(-0.14%) |
May 17, 2019 | 119.54 | 121.32 | 119.42 | 120.95 | 7,924,946 | +0.35(+0.29%) |
May 16, 2019 | 119.89 | 121.45 | 119.52 | 120.60 | 7,858,402 | +1.13(+0.95%) |
May 15, 2019 | 119.46 | 119.97 | 118.09 | 119.47 | 7,368,046 | +0.08(+0.07%) |
May 14, 2019 | 119.58 | 120.28 | 119.31 | 119.39 | 6,900,559 | -0.33(-0.28%) |
May 13, 2019 | 120.29 | 120.47 | 119.13 | 119.72 | 6,371,863 | -1.61(-1.33%) |
May 10, 2019 | 120.79 | 121.51 | 119.03 | 121.33 | 5,468,341 | +0.28(+0.23%) |
May 09, 2019 | 121.25 | 121.57 | 120.10 | 121.05 | 6,422,492 | -0.92(-0.76%) |
May 08, 2019 | 122.34 | 122.97 | 121.90 | 121.98 | 5,348,447 | -0.16(-0.13%) |
May 07, 2019 | 122.88 | 123.37 | 121.34 | 122.14 | 7,571,340 | -1.85(-1.49%) |
May 06, 2019 | 122.38 | 124.12 | 122.10 | 123.99 | 6,668,543 | +0.07(+0.06%) |
May 03, 2019 | 123.29 | 123.99 | 123.10 | 123.92 | 6,052,810 | +0.64(+0.52%) |
May 02, 2019 | 123.83 | 124.04 | 122.27 | 123.28 | 10,125,745 | -0.59(-0.47%) |
May 01, 2019 | 122.99 | 124.21 | 121.94 | 123.86 | 7,628,108 | +0.66(+0.53%) |
Apr 30, 2019 | 122.33 | 123.43 | 121.25 | 123.21 | 6,880,332 | +1.19(+0.97%) |
Apr 29, 2019 | 122.47 | 122.54 | 121.80 | 122.02 | 4,899,409 | -0.48(-0.39%) |
Apr 26, 2019 | 122.06 | 122.62 | 121.56 | 122.50 | 5,287,155 | +0.64(+0.53%) |
Apr 25, 2019 | 120.87 | 121.96 | 120.38 | 121.86 | 5,979,953 | +0.57(+0.47%) |
Apr 24, 2019 | 121.86 | 122.28 | 121.17 | 121.29 | 6,505,191 | -0.78(-0.64%) |
Apr 23, 2019 | 119.91 | 122.90 | 119.76 | 122.08 | 6,635,941 | +1.81(+1.50%) |
Apr 22, 2019 | 119.53 | 120.84 | 119.07 | 120.27 | 5,347,937 | +0.27(+0.23%) |
Apr 18, 2019 | 121.59 | 122.37 | 118.45 | 120.00 | 12,016,232 | -0.87(-0.72%) |
Apr 17, 2019 | 121.29 | 122.29 | 120.13 | 120.87 | 10,861,775 | +0.44(+0.36%) |
Apr 16, 2019 | 120.70 | 122.77 | 120.03 | 120.43 | 12,314,775 | +1.31(+1.10%) |
Apr 15, 2019 | 118.67 | 119.36 | 118.50 | 119.12 | 6,163,622 | +0.47(+0.40%) |
Apr 12, 2019 | 117.99 | 118.98 | 117.58 | 118.65 | 6,597,398 | +0.67(+0.57%) |
Apr 11, 2019 | 118.64 | 118.83 | 117.29 | 117.98 | 5,140,134 | -0.32(-0.27%) |
Apr 10, 2019 | 118.58 | 118.78 | 118.09 | 118.31 | 4,806,568 | +0.01(+0.01%) |
Apr 09, 2019 | 118.67 | 118.90 | 117.42 | 118.30 | 5,971,090 | -0.50(-0.42%) |
Apr 08, 2019 | 118.72 | 119.12 | 118.41 | 118.79 | 4,962,245 | -0.03(-0.03%) |
Apr 05, 2019 | 118.71 | 119.18 | 118.41 | 118.83 | 5,454,589 | +0.53(+0.45%) |
Apr 04, 2019 | 119.43 | 119.55 | 117.91 | 118.30 | 6,698,177 | -1.40(-1.17%) |
Apr 03, 2019 | 120.59 | 120.63 | 119.43 | 119.69 | 6,814,753 | -0.47(-0.39%) |
Apr 02, 2019 | 121.30 | 121.30 | 119.47 | 120.16 | 6,323,404 | -1.11(-0.91%) |
Apr 01, 2019 | 122.15 | 122.42 | 121.06 | 121.27 | 6,744,745 | -0.71(-0.58%) |
Mar 29, 2019 | 121.53 | 122.06 | 121.19 | 121.98 | 8,215,118 | +0.79(+0.66%) |
Mar 28, 2019 | 121.34 | 121.69 | 121.04 | 121.19 | 5,274,026 | +0.16(+0.13%) |
Mar 27, 2019 | 120.93 | 121.71 | 120.48 | 121.03 | 7,752,626 | +0.11(+0.09%) |
Mar 26, 2019 | 119.48 | 121.53 | 119.48 | 120.91 | 5,453,495 | +1.71(+1.43%) |
Mar 25, 2019 | 119.47 | 119.55 | 118.44 | 119.20 | 5,157,504 | -0.26(-0.22%) |
Mar 22, 2019 | 120.20 | 120.76 | 119.42 | 119.47 | 7,482,010 | -1.04(-0.86%) |
Mar 21, 2019 | 119.54 | 121.10 | 119.50 | 120.50 | 6,606,932 | +0.71(+0.59%) |
Mar 20, 2019 | 120.70 | 120.86 | 119.24 | 119.80 | 6,275,439 | -1.00(-0.83%) |
Mar 19, 2019 | 120.08 | 121.13 | 119.95 | 120.80 | 6,741,456 | +1.11(+0.93%) |
Mar 18, 2019 | 120.11 | 120.22 | 119.30 | 119.69 | 8,016,780 | -0.38(-0.31%) |
Mar 15, 2019 | 120.42 | 120.64 | 119.40 | 120.07 | 13,663,748 | -0.37(-0.30%) |
Mar 14, 2019 | 120.71 | 121.11 | 120.36 | 120.43 | 9,733,023 | -1.21(-1.00%) |
Mar 13, 2019 | 121.80 | 122.02 | 121.31 | 121.65 | 7,378,980 | +0.20(+0.16%) |
Mar 12, 2019 | 120.98 | 122.16 | 120.85 | 121.45 | 6,364,109 | +0.54(+0.45%) |
Mar 11, 2019 | 120.51 | 121.32 | 120.00 | 120.91 | 7,047,935 | +0.44(+0.36%) |
Mar 08, 2019 | 120.50 | 121.55 | 119.04 | 120.47 | 8,075,762 | -0.16(-0.13%) |
Mar 07, 2019 | 120.88 | 121.39 | 120.16 | 120.63 | 6,990,139 | -0.74(-0.61%) |
Mar 06, 2019 | 121.70 | 121.86 | 120.94 | 121.37 | 7,144,763 | +0.28(+0.23%) |
Mar 05, 2019 | 121.12 | 121.41 | 120.73 | 121.09 | 7,521,400 | +0.25(+0.21%) |
Mar 04, 2019 | 121.16 | 121.65 | 119.99 | 120.84 | 9,601,163 | +0.11(+0.09%) |