Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 115.57 | 115.99 | 113.89 | 115.24 | 8,889,195 | -0.84(-0.73%) |
May 30, 2019 | 115.50 | 116.71 | 115.26 | 116.08 | 8,224,853 | +0.69(+0.59%) |
May 29, 2019 | 119.41 | 119.41 | 112.93 | 115.40 | 26,058,654 | -5.04(-4.19%) |
May 28, 2019 | 122.14 | 123.45 | 120.40 | 120.44 | 13,306,696 | -1.56(-1.28%) |
May 24, 2019 | 122.58 | 122.58 | 121.75 | 122.01 | 6,146,153 | +0.01(+0.01%) |
May 23, 2019 | 120.87 | 122.05 | 120.15 | 122.00 | 7,878,708 | +0.90(+0.74%) |
May 22, 2019 | 120.74 | 121.27 | 119.99 | 121.10 | 6,252,649 | +0.56(+0.46%) |
May 21, 2019 | 121.41 | 121.81 | 120.51 | 120.54 | 5,566,419 | -0.26(-0.22%) |
May 20, 2019 | 120.97 | 121.27 | 120.16 | 120.80 | 5,466,935 | -0.17(-0.14%) |
May 17, 2019 | 119.56 | 121.33 | 119.44 | 120.97 | 7,923,693 | +0.35(+0.29%) |
May 16, 2019 | 119.90 | 121.47 | 119.54 | 120.62 | 7,857,160 | +1.13(+0.95%) |
May 15, 2019 | 119.48 | 119.99 | 118.11 | 119.48 | 7,366,882 | +0.08(+0.07%) |
May 14, 2019 | 119.60 | 120.30 | 119.33 | 119.41 | 6,899,469 | -0.33(-0.28%) |
May 13, 2019 | 120.31 | 120.49 | 119.15 | 119.74 | 6,370,856 | -1.61(-1.33%) |
May 10, 2019 | 120.81 | 121.53 | 119.05 | 121.35 | 5,467,477 | +0.28(+0.23%) |
May 09, 2019 | 121.27 | 121.59 | 120.12 | 121.07 | 6,421,477 | -0.93(-0.76%) |
May 08, 2019 | 122.36 | 122.98 | 121.92 | 122.00 | 5,347,602 | -0.16(-0.13%) |
May 07, 2019 | 122.90 | 123.39 | 121.36 | 122.16 | 7,570,143 | -1.85(-1.49%) |
May 06, 2019 | 122.40 | 124.14 | 122.12 | 124.00 | 6,667,489 | +0.07(+0.06%) |
May 03, 2019 | 123.31 | 124.00 | 123.12 | 123.94 | 6,051,854 | +0.64(+0.52%) |
May 02, 2019 | 123.85 | 124.06 | 122.29 | 123.30 | 10,124,145 | -0.58(-0.47%) |
May 01, 2019 | 123.01 | 124.23 | 121.96 | 123.88 | 7,626,902 | +0.65(+0.53%) |
Apr 30, 2019 | 122.35 | 123.45 | 121.27 | 123.23 | 6,879,244 | +1.19(+0.97%) |
Apr 29, 2019 | 122.49 | 122.56 | 121.81 | 122.04 | 4,898,635 | -0.48(-0.39%) |
Apr 26, 2019 | 122.08 | 122.64 | 121.58 | 122.52 | 5,286,320 | +0.65(+0.53%) |
Apr 25, 2019 | 120.89 | 121.98 | 120.40 | 121.88 | 5,979,008 | +0.57(+0.47%) |
Apr 24, 2019 | 121.88 | 122.30 | 121.19 | 121.31 | 6,504,163 | -0.78(-0.64%) |
Apr 23, 2019 | 119.93 | 122.92 | 119.78 | 122.09 | 6,634,892 | +1.81(+1.50%) |
Apr 22, 2019 | 119.55 | 120.86 | 119.09 | 120.29 | 5,347,092 | +0.27(+0.23%) |
Apr 18, 2019 | 121.61 | 122.39 | 118.47 | 120.02 | 12,014,333 | -0.87(-0.72%) |
Apr 17, 2019 | 121.31 | 122.31 | 120.15 | 120.89 | 10,860,059 | +0.44(+0.36%) |
Apr 16, 2019 | 120.72 | 122.79 | 120.05 | 120.45 | 12,312,829 | +1.31(+1.10%) |
Apr 15, 2019 | 118.69 | 119.38 | 118.52 | 119.14 | 6,162,648 | +0.47(+0.40%) |
Apr 12, 2019 | 118.01 | 119.00 | 117.60 | 118.67 | 6,596,356 | +0.67(+0.57%) |
Apr 11, 2019 | 118.66 | 118.85 | 117.31 | 118.00 | 5,139,322 | -0.32(-0.27%) |
Apr 10, 2019 | 118.59 | 118.80 | 118.11 | 118.32 | 4,805,808 | +0.01(+0.01%) |
Apr 09, 2019 | 118.69 | 118.92 | 117.43 | 118.31 | 5,970,146 | -0.50(-0.42%) |
Apr 08, 2019 | 118.73 | 119.14 | 118.43 | 118.81 | 4,961,461 | -0.03(-0.03%) |
Apr 05, 2019 | 118.72 | 119.20 | 118.43 | 118.85 | 5,453,727 | +0.53(+0.45%) |
Apr 04, 2019 | 119.45 | 119.57 | 117.93 | 118.31 | 6,697,118 | -1.40(-1.17%) |
Apr 03, 2019 | 120.61 | 120.64 | 119.45 | 119.71 | 6,813,676 | -0.47(-0.39%) |
Apr 02, 2019 | 121.32 | 121.32 | 119.48 | 120.18 | 6,322,404 | -1.11(-0.91%) |
Apr 01, 2019 | 122.17 | 122.43 | 121.08 | 121.29 | 6,743,679 | -0.71(-0.58%) |
Mar 29, 2019 | 121.55 | 122.08 | 121.20 | 122.00 | 8,213,819 | +0.79(+0.66%) |
Mar 28, 2019 | 121.36 | 121.71 | 121.06 | 121.20 | 5,273,192 | +0.16(+0.13%) |
Mar 27, 2019 | 120.95 | 121.73 | 120.50 | 121.05 | 7,751,401 | +0.11(+0.09%) |
Mar 26, 2019 | 119.50 | 121.54 | 119.50 | 120.93 | 5,452,634 | +1.71(+1.43%) |
Mar 25, 2019 | 119.48 | 119.57 | 118.46 | 119.22 | 5,156,689 | -0.26(-0.22%) |
Mar 22, 2019 | 120.22 | 120.78 | 119.44 | 119.48 | 7,480,827 | -1.04(-0.86%) |
Mar 21, 2019 | 119.56 | 121.12 | 119.52 | 120.52 | 6,605,888 | +0.71(+0.59%) |
Mar 20, 2019 | 120.72 | 120.88 | 119.26 | 119.82 | 6,274,448 | -1.00(-0.83%) |
Mar 19, 2019 | 120.10 | 121.15 | 119.97 | 120.82 | 6,740,391 | +1.11(+0.93%) |
Mar 18, 2019 | 120.13 | 120.24 | 119.32 | 119.71 | 8,015,513 | -0.38(-0.31%) |
Mar 15, 2019 | 120.44 | 120.66 | 119.42 | 120.09 | 13,661,588 | -0.37(-0.30%) |
Mar 14, 2019 | 120.73 | 121.13 | 120.38 | 120.45 | 9,731,485 | -1.21(-1.00%) |
Mar 13, 2019 | 121.82 | 122.04 | 121.33 | 121.67 | 7,377,814 | +0.20(+0.16%) |
Mar 12, 2019 | 121.00 | 122.18 | 120.87 | 121.47 | 6,363,103 | +0.54(+0.45%) |
Mar 11, 2019 | 120.53 | 121.33 | 120.02 | 120.92 | 7,046,821 | +0.44(+0.36%) |
Mar 08, 2019 | 120.51 | 121.57 | 119.06 | 120.49 | 8,074,486 | -0.16(-0.13%) |
Mar 07, 2019 | 120.90 | 121.41 | 120.17 | 120.64 | 6,989,034 | -0.74(-0.61%) |
Mar 06, 2019 | 121.72 | 121.88 | 120.96 | 121.39 | 7,143,634 | +0.28(+0.23%) |
Mar 05, 2019 | 121.14 | 121.43 | 120.75 | 121.11 | 7,520,211 | +0.25(+0.21%) |
Mar 04, 2019 | 121.18 | 121.67 | 120.01 | 120.86 | 9,599,646 | +0.11(+0.09%) |