Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.48 | 118.84 | 117.61 | 117.95 | 27,940,432 | -1.95(-1.63%) |
May 30, 2019 | 119.46 | 119.94 | 119.00 | 119.91 | 17,622,784 | +0.75(+0.63%) |
May 29, 2019 | 119.58 | 119.58 | 118.30 | 119.16 | 23,867,958 | -1.16(-0.97%) |
May 28, 2019 | 121.10 | 122.07 | 120.21 | 120.32 | 24,249,724 | -0.08(-0.06%) |
May 24, 2019 | 121.03 | 121.52 | 120.14 | 120.39 | 14,809,004 | +0.06(+0.05%) |
May 23, 2019 | 120.36 | 120.44 | 118.96 | 120.34 | 24,735,296 | -1.42(-1.17%) |
May 22, 2019 | 120.76 | 122.30 | 120.66 | 121.76 | 16,141,125 | +0.73(+0.61%) |
May 21, 2019 | 121.53 | 121.62 | 120.72 | 121.02 | 16,031,587 | +0.39(+0.32%) |
May 20, 2019 | 120.66 | 121.68 | 119.94 | 120.63 | 24,846,806 | -1.51(-1.23%) |
May 17, 2019 | 122.36 | 124.42 | 122.00 | 122.14 | 27,021,692 | -0.82(-0.67%) |
May 16, 2019 | 120.88 | 123.39 | 120.60 | 122.96 | 31,565,366 | +2.77(+2.31%) |
May 15, 2019 | 118.51 | 120.84 | 117.97 | 120.19 | 25,921,644 | +1.67(+1.41%) |
May 14, 2019 | 117.70 | 119.61 | 117.54 | 118.52 | 26,581,716 | +1.31(+1.12%) |
May 13, 2019 | 117.93 | 119.30 | 116.91 | 117.20 | 35,717,720 | -3.59(-2.97%) |
May 10, 2019 | 118.69 | 121.56 | 117.65 | 120.80 | 32,535,956 | +1.55(+1.30%) |
May 09, 2019 | 118.10 | 119.52 | 117.41 | 119.25 | 28,660,178 | -0.01(-0.01%) |
May 08, 2019 | 119.19 | 120.07 | 118.53 | 119.26 | 29,899,832 | -0.01(-0.01%) |
May 07, 2019 | 120.16 | 120.84 | 118.03 | 119.27 | 37,901,608 | -2.50(-2.05%) |
May 06, 2019 | 120.09 | 122.16 | 119.83 | 121.77 | 25,508,546 | -0.71(-0.58%) |
May 03, 2019 | 121.02 | 122.98 | 120.91 | 122.48 | 26,217,254 | +2.56(+2.13%) |
May 02, 2019 | 121.60 | 121.62 | 119.27 | 119.92 | 28,774,528 | -1.59(-1.31%) |
May 01, 2019 | 124.03 | 124.14 | 121.34 | 121.51 | 28,223,390 | -2.58(-2.08%) |
Apr 30, 2019 | 123.34 | 124.19 | 122.94 | 124.09 | 25,427,514 | +0.79(+0.64%) |
Apr 29, 2019 | 123.43 | 123.69 | 122.91 | 123.31 | 17,169,650 | -0.11(-0.09%) |
Apr 26, 2019 | 123.24 | 124.01 | 122.59 | 123.42 | 24,895,188 | +0.70(+0.57%) |
Apr 25, 2019 | 123.58 | 124.83 | 122.41 | 122.72 | 40,024,696 | +3.93(+3.31%) |
Apr 24, 2019 | 119.52 | 119.58 | 118.32 | 118.78 | 32,813,140 | -0.41(-0.34%) |
Apr 23, 2019 | 117.92 | 119.32 | 117.66 | 119.19 | 25,283,588 | +1.60(+1.36%) |
Apr 22, 2019 | 116.51 | 117.82 | 116.46 | 117.59 | 16,463,113 | +0.37(+0.32%) |
Apr 18, 2019 | 116.10 | 117.37 | 115.26 | 117.22 | 29,458,642 | +1.52(+1.31%) |
Apr 17, 2019 | 115.20 | 115.78 | 114.53 | 115.70 | 20,017,564 | +0.95(+0.83%) |
Apr 16, 2019 | 115.58 | 115.59 | 114.12 | 114.75 | 14,800,219 | -0.27(-0.23%) |
Apr 15, 2019 | 114.92 | 115.52 | 114.56 | 115.02 | 16,617,444 | +0.09(+0.08%) |
Apr 12, 2019 | 114.63 | 114.95 | 114.37 | 114.92 | 20,780,388 | +0.59(+0.52%) |
Apr 11, 2019 | 114.53 | 114.83 | 113.95 | 114.33 | 14,950,724 | +0.13(+0.12%) |
Apr 10, 2019 | 113.79 | 114.35 | 113.58 | 114.20 | 17,328,482 | +0.86(+0.76%) |
Apr 09, 2019 | 112.72 | 113.58 | 112.67 | 113.34 | 18,533,706 | -0.62(-0.54%) |
Apr 08, 2019 | 113.84 | 114.04 | 112.73 | 113.95 | 15,908,391 | +0.04(+0.03%) |
Apr 05, 2019 | 113.44 | 114.24 | 113.42 | 113.92 | 16,656,009 | +0.50(+0.44%) |
Apr 04, 2019 | 114.12 | 114.24 | 112.48 | 113.41 | 21,159,002 | -0.58(-0.51%) |
Apr 03, 2019 | 113.89 | 114.43 | 113.21 | 113.99 | 24,057,912 | +0.74(+0.65%) |
Apr 02, 2019 | 113.13 | 113.53 | 112.61 | 113.25 | 19,092,538 | +0.16(+0.14%) |
Apr 01, 2019 | 113.02 | 113.18 | 112.22 | 113.09 | 24,780,156 | +1.03(+0.92%) |
Mar 29, 2019 | 112.19 | 112.42 | 111.13 | 112.06 | 26,731,474 | +0.96(+0.86%) |
Mar 28, 2019 | 111.59 | 111.72 | 110.34 | 111.10 | 19,285,488 | +0.15(+0.14%) |
Mar 27, 2019 | 112.01 | 112.32 | 109.77 | 110.95 | 23,919,566 | -1.08(-0.97%) |
Mar 26, 2019 | 112.71 | 112.80 | 111.03 | 112.04 | 27,454,834 | +0.24(+0.21%) |
Mar 25, 2019 | 110.75 | 112.13 | 110.53 | 111.80 | 28,471,308 | +0.58(+0.52%) |
Mar 22, 2019 | 113.55 | 113.63 | 111.21 | 111.22 | 35,387,520 | -3.01(-2.64%) |
Mar 21, 2019 | 111.30 | 114.80 | 111.26 | 114.23 | 31,417,246 | +2.57(+2.30%) |
Mar 20, 2019 | 111.54 | 112.83 | 110.89 | 111.67 | 29,582,138 | -0.12(-0.11%) |
Mar 19, 2019 | 112.21 | 112.54 | 111.16 | 111.79 | 39,558,904 | +0.08(+0.07%) |
Mar 18, 2019 | 110.38 | 111.75 | 110.27 | 111.71 | 32,777,084 | +1.58(+1.43%) |
Mar 15, 2019 | 109.59 | 111.41 | 108.88 | 110.14 | 57,495,028 | +1.25(+1.15%) |
Mar 14, 2019 | 108.83 | 109.46 | 108.63 | 108.88 | 32,373,348 | +0.08(+0.08%) |
Mar 13, 2019 | 108.44 | 109.27 | 108.11 | 108.80 | 37,365,096 | +0.84(+0.78%) |
Mar 12, 2019 | 107.20 | 108.31 | 107.04 | 107.96 | 27,501,254 | +0.75(+0.70%) |
Mar 11, 2019 | 105.46 | 107.32 | 105.45 | 107.21 | 27,878,246 | +2.20(+2.10%) |
Mar 08, 2019 | 103.72 | 105.19 | 103.38 | 105.00 | 24,014,828 | +0.11(+0.11%) |
Mar 07, 2019 | 105.85 | 105.99 | 104.39 | 104.89 | 26,650,080 | -1.29(-1.22%) |
Mar 06, 2019 | 106.30 | 107.05 | 105.88 | 106.18 | 18,593,104 | +0.05(+0.05%) |
Mar 05, 2019 | 106.66 | 106.79 | 105.69 | 106.14 | 20,098,058 | -0.53(-0.50%) |
Mar 04, 2019 | 107.39 | 107.61 | 105.28 | 106.67 | 27,991,810 | -0.26(-0.24%) |