Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 116.54 | 117.10 | 116.53 | 117.10 | 35,074 | +0.27(+0.23%) |
May 30, 2019 | 116.74 | 116.89 | 116.55 | 116.83 | 11,505 | -0.11(-0.09%) |
May 29, 2019 | 117.24 | 117.24 | 116.88 | 116.94 | 7,628 | -0.30(-0.25%) |
May 28, 2019 | 117.47 | 117.53 | 117.19 | 117.23 | 26,278 | -0.54(-0.46%) |
May 24, 2019 | 117.48 | 117.95 | 117.32 | 117.77 | 39,576 | +0.56(+0.48%) |
May 23, 2019 | 116.96 | 117.49 | 116.96 | 117.21 | 76,952 | -0.07(-0.06%) |
May 22, 2019 | 117.21 | 117.56 | 116.98 | 117.28 | 87,984 | -0.36(-0.31%) |
May 21, 2019 | 117.89 | 118.70 | 117.64 | 117.64 | 593,101 | -0.25(-0.21%) |
May 20, 2019 | 117.88 | 117.99 | 117.83 | 117.89 | 15,489 | +0.05(+0.04%) |
May 17, 2019 | 118.16 | 118.16 | 117.83 | 117.84 | 22,824 | -0.67(-0.56%) |
May 16, 2019 | 118.60 | 118.66 | 118.47 | 118.51 | 35,696 | -0.45(-0.38%) |
May 15, 2019 | 118.96 | 119.32 | 118.83 | 118.96 | 43,729 | -0.60(-0.50%) |
May 14, 2019 | 119.62 | 119.70 | 119.53 | 119.56 | 12,237 | -0.46(-0.38%) |
May 13, 2019 | 120.75 | 120.75 | 119.91 | 120.02 | 50,437 | -0.49(-0.41%) |
May 10, 2019 | 120.72 | 120.84 | 120.47 | 120.51 | 26,070 | -0.05(-0.04%) |
May 09, 2019 | 120.16 | 120.75 | 120.16 | 120.56 | 2,818 | +0.09(+0.08%) |
May 08, 2019 | 120.51 | 120.64 | 120.33 | 120.47 | 17,031 | -0.62(-0.51%) |
May 07, 2019 | 120.91 | 121.11 | 120.83 | 121.09 | 51,438 | -0.24(-0.20%) |
May 06, 2019 | 121.26 | 121.39 | 121.22 | 121.33 | 27,296 | -0.65(-0.53%) |
May 03, 2019 | 120.55 | 122.07 | 120.55 | 121.98 | 24,394 | +1.25(+1.04%) |
May 02, 2019 | 120.83 | 120.83 | 120.61 | 120.73 | 14,410 | -0.11(-0.09%) |
May 01, 2019 | 121.08 | 121.36 | 120.82 | 120.83 | 64,527 | +0.02(+0.02%) |
Apr 30, 2019 | 120.61 | 120.85 | 120.61 | 120.81 | 27,245 | +0.96(+0.80%) |
Apr 29, 2019 | 119.61 | 119.86 | 119.57 | 119.86 | 8,490 | +0.17(+0.14%) |
Apr 26, 2019 | 119.71 | 119.87 | 119.65 | 119.69 | 32,875 | +0.26(+0.22%) |
Apr 25, 2019 | 119.39 | 119.56 | 119.39 | 119.43 | 16,036 | -0.11(-0.10%) |
Apr 24, 2019 | 119.88 | 120.05 | 119.41 | 119.54 | 4,735 | -0.34(-0.29%) |
Apr 23, 2019 | 119.98 | 120.03 | 119.76 | 119.89 | 13,846 | -0.34(-0.29%) |
Apr 22, 2019 | 120.25 | 120.32 | 120.19 | 120.23 | 25,029 | -0.02(-0.02%) |
Apr 18, 2019 | 120.59 | 120.60 | 120.22 | 120.25 | 15,600 | -0.53(-0.43%) |
Apr 17, 2019 | 120.79 | 120.87 | 120.71 | 120.77 | 21,123 | -0.08(-0.06%) |
Apr 16, 2019 | 121.00 | 121.08 | 120.83 | 120.85 | 28,974 | -0.49(-0.40%) |
Apr 15, 2019 | 121.47 | 121.50 | 121.27 | 121.34 | 11,717 | +0.21(+0.17%) |
Apr 12, 2019 | 121.42 | 121.55 | 121.05 | 121.13 | 32,770 | +0.17(+0.14%) |
Apr 11, 2019 | 121.07 | 121.27 | 120.90 | 120.96 | 15,264 | -0.30(-0.25%) |
Apr 10, 2019 | 120.97 | 121.49 | 120.97 | 121.26 | 83,669 | +0.37(+0.31%) |
Apr 09, 2019 | 120.99 | 120.99 | 120.73 | 120.89 | 8,774 | -0.13(-0.11%) |
Apr 08, 2019 | 120.99 | 121.09 | 120.78 | 121.02 | 6,080 | +0.27(+0.22%) |
Apr 05, 2019 | 120.75 | 120.81 | 120.36 | 120.75 | 32,770 | -0.44(-0.36%) |
Apr 04, 2019 | 121.54 | 121.54 | 121.01 | 121.19 | 28,732 | -0.75(-0.61%) |
Apr 03, 2019 | 121.72 | 122.06 | 121.59 | 121.94 | 32,042 | +0.30(+0.24%) |
Apr 02, 2019 | 120.93 | 121.65 | 120.69 | 121.64 | 86,407 | +0.15(+0.13%) |
Apr 01, 2019 | 121.39 | 121.78 | 121.19 | 121.49 | 49,360 | +0.86(+0.71%) |
Mar 29, 2019 | 121.25 | 121.25 | 120.24 | 120.63 | 65,018 | -0.31(-0.26%) |
Mar 28, 2019 | 121.49 | 121.49 | 120.77 | 120.95 | 73,074 | -1.79(-1.46%) |
Mar 27, 2019 | 122.56 | 122.90 | 122.20 | 122.74 | 79,176 | +0.47(+0.38%) |
Mar 26, 2019 | 122.50 | 122.61 | 122.27 | 122.27 | 9,479 | +0.01(+0.01%) |
Mar 25, 2019 | 122.58 | 122.67 | 122.01 | 122.26 | 33,139 | +0.01(+0.00%) |
Mar 22, 2019 | 122.03 | 122.45 | 122.03 | 122.25 | 23,033 | +0.95(+0.78%) |
Mar 21, 2019 | 121.68 | 121.99 | 120.53 | 121.31 | 143,666 | -0.98(-0.80%) |
Mar 20, 2019 | 122.15 | 122.70 | 121.83 | 122.29 | 34,862 | -0.66(-0.54%) |
Mar 19, 2019 | 122.99 | 123.07 | 122.69 | 122.95 | 89,664 | +0.15(+0.12%) |
Mar 18, 2019 | 122.80 | 122.81 | 122.15 | 122.80 | 42,800 | -0.31(-0.26%) |
Mar 15, 2019 | 122.84 | 123.16 | 122.84 | 123.11 | 74,545 | +0.60(+0.49%) |
Mar 14, 2019 | 122.63 | 123.04 | 122.45 | 122.51 | 61,604 | -0.26(-0.21%) |
Mar 13, 2019 | 122.11 | 123.00 | 122.03 | 122.77 | 248,812 | +1.62(+1.34%) |
Mar 12, 2019 | 121.35 | 121.74 | 120.92 | 121.15 | 96,875 | -0.55(-0.46%) |
Mar 11, 2019 | 121.00 | 122.00 | 120.98 | 121.70 | 104,833 | +1.16(+0.96%) |
Mar 08, 2019 | 120.92 | 121.19 | 120.35 | 120.55 | 112,447 | -0.56(-0.47%) |
Mar 07, 2019 | 121.43 | 121.85 | 121.08 | 121.11 | 163,840 | -0.95(-0.78%) |
Mar 06, 2019 | 121.86 | 122.06 | 121.72 | 122.06 | 4,788 | -0.02(-0.02%) |
Mar 05, 2019 | 121.64 | 122.10 | 121.47 | 122.08 | 65,371 | +0.04(+0.03%) |
Mar 04, 2019 | 122.12 | 122.21 | 122.00 | 122.05 | 31,746 | -0.24(-0.19%) |