Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 113.32 | 113.71 | 112.87 | 112.89 | 652,971 | -1.75(-1.52%) |
May 30, 2019 | 114.77 | 114.99 | 114.16 | 114.64 | 663,539 | +0.19(+0.16%) |
May 29, 2019 | 114.69 | 114.82 | 113.75 | 114.45 | 579,102 | -0.95(-0.83%) |
May 28, 2019 | 116.81 | 116.82 | 115.33 | 115.40 | 254,762 | -0.85(-0.73%) |
May 24, 2019 | 116.76 | 116.80 | 116.06 | 116.25 | 199,924 | +0.24(+0.21%) |
May 23, 2019 | 116.41 | 116.41 | 115.36 | 116.01 | 516,457 | -1.46(-1.24%) |
May 22, 2019 | 117.32 | 117.87 | 117.22 | 117.47 | 446,966 | -0.33(-0.28%) |
May 21, 2019 | 117.65 | 117.97 | 117.41 | 117.81 | 249,996 | +0.91(+0.78%) |
May 20, 2019 | 116.88 | 117.47 | 116.57 | 116.90 | 694,762 | -0.80(-0.68%) |
May 17, 2019 | 117.35 | 118.83 | 117.24 | 117.70 | 715,251 | -0.72(-0.61%) |
May 16, 2019 | 117.58 | 119.03 | 117.58 | 118.42 | 425,510 | +1.18(+1.00%) |
May 15, 2019 | 115.63 | 117.51 | 115.56 | 117.24 | 528,231 | +0.93(+0.80%) |
May 14, 2019 | 115.89 | 117.05 | 115.75 | 116.31 | 572,772 | +0.89(+0.77%) |
May 13, 2019 | 116.01 | 116.48 | 115.08 | 115.42 | 673,326 | -2.98(-2.52%) |
May 10, 2019 | 117.52 | 118.83 | 116.09 | 118.40 | 778,937 | +0.47(+0.40%) |
May 09, 2019 | 117.41 | 118.18 | 116.61 | 117.93 | 831,879 | -0.48(-0.41%) |
May 08, 2019 | 118.41 | 119.18 | 118.11 | 118.41 | 686,593 | -0.19(-0.16%) |
May 07, 2019 | 119.60 | 119.75 | 117.67 | 118.59 | 756,904 | -2.04(-1.69%) |
May 06, 2019 | 119.08 | 120.78 | 118.97 | 120.64 | 587,455 | -0.50(-0.41%) |
May 03, 2019 | 120.56 | 121.31 | 120.55 | 121.14 | 629,507 | +1.29(+1.07%) |
May 02, 2019 | 120.26 | 120.57 | 119.21 | 119.85 | 964,063 | -0.45(-0.38%) |
May 01, 2019 | 121.40 | 121.59 | 120.28 | 120.30 | 682,557 | -0.63(-0.52%) |
Apr 30, 2019 | 120.85 | 121.12 | 120.22 | 120.93 | 502,786 | -0.28(-0.23%) |
Apr 29, 2019 | 120.92 | 121.42 | 120.92 | 121.21 | 408,053 | +0.31(+0.26%) |
Apr 26, 2019 | 120.44 | 120.92 | 120.07 | 120.90 | 483,321 | +0.49(+0.41%) |
Apr 25, 2019 | 120.39 | 120.73 | 119.92 | 120.41 | 415,710 | +0.12(+0.10%) |
Apr 24, 2019 | 120.56 | 120.66 | 120.22 | 120.29 | 302,983 | -0.38(-0.31%) |
Apr 23, 2019 | 119.84 | 120.76 | 119.69 | 120.67 | 326,974 | +0.96(+0.80%) |
Apr 22, 2019 | 119.00 | 119.71 | 119.00 | 119.70 | 316,486 | +0.34(+0.29%) |
Apr 18, 2019 | 119.56 | 119.56 | 118.86 | 119.36 | 822,295 | +0.13(+0.11%) |
Apr 17, 2019 | 119.63 | 119.66 | 119.00 | 119.23 | 384,613 | +0.07(+0.06%) |
Apr 16, 2019 | 119.19 | 119.29 | 118.84 | 119.16 | 338,989 | +0.34(+0.29%) |
Apr 15, 2019 | 118.76 | 118.84 | 118.32 | 118.81 | 262,544 | +0.05(+0.04%) |
Apr 12, 2019 | 118.71 | 118.88 | 118.41 | 118.77 | 472,184 | +0.77(+0.65%) |
Apr 11, 2019 | 118.29 | 118.29 | 117.76 | 118.00 | 498,548 | -0.09(-0.08%) |
Apr 10, 2019 | 117.99 | 118.10 | 117.77 | 118.09 | 262,814 | +0.30(+0.26%) |
Apr 09, 2019 | 117.85 | 118.08 | 117.56 | 117.79 | 578,202 | -0.54(-0.45%) |
Apr 08, 2019 | 117.93 | 118.36 | 117.72 | 118.33 | 420,624 | +0.19(+0.16%) |
Apr 05, 2019 | 118.08 | 118.21 | 117.91 | 118.14 | 541,817 | +0.37(+0.31%) |
Apr 04, 2019 | 117.54 | 117.89 | 117.29 | 117.77 | 435,356 | +0.35(+0.30%) |
Apr 03, 2019 | 117.74 | 117.95 | 117.07 | 117.42 | 628,713 | +0.15(+0.13%) |
Apr 02, 2019 | 117.22 | 117.34 | 116.92 | 117.27 | 335,565 | +0.06(+0.06%) |
Apr 01, 2019 | 116.74 | 117.31 | 116.61 | 117.21 | 446,856 | +1.34(+1.16%) |
Mar 29, 2019 | 115.85 | 115.95 | 115.20 | 115.86 | 897,443 | +0.70(+0.61%) |
Mar 28, 2019 | 115.05 | 115.33 | 114.53 | 115.16 | 457,408 | +0.35(+0.31%) |
Mar 27, 2019 | 115.48 | 115.68 | 114.11 | 114.81 | 784,818 | -0.58(-0.50%) |
Mar 26, 2019 | 115.47 | 115.92 | 114.85 | 115.39 | 552,276 | +0.82(+0.72%) |
Mar 25, 2019 | 114.51 | 115.03 | 113.97 | 114.57 | 1,117,325 | -0.15(-0.13%) |
Mar 22, 2019 | 116.32 | 116.62 | 114.70 | 114.72 | 1,211,440 | -2.23(-1.91%) |
Mar 21, 2019 | 115.35 | 117.11 | 115.33 | 116.95 | 565,480 | +1.16(+1.00%) |
Mar 20, 2019 | 115.82 | 116.56 | 115.29 | 115.79 | 803,032 | -0.21(-0.18%) |
Mar 19, 2019 | 116.36 | 116.77 | 115.56 | 116.00 | 769,536 | +0.08(+0.07%) |
Mar 18, 2019 | 115.52 | 116.01 | 115.51 | 115.91 | 544,957 | +0.45(+0.39%) |
Mar 15, 2019 | 115.07 | 115.78 | 114.91 | 115.46 | 639,577 | +0.61(+0.53%) |
Mar 14, 2019 | 114.92 | 115.20 | 114.75 | 114.86 | 359,845 | -0.09(-0.08%) |
Mar 13, 2019 | 114.57 | 115.34 | 114.47 | 114.95 | 494,021 | +0.82(+0.72%) |
Mar 12, 2019 | 113.94 | 114.45 | 113.92 | 114.13 | 571,777 | +0.37(+0.32%) |
Mar 11, 2019 | 112.39 | 113.82 | 112.39 | 113.76 | 483,771 | +1.72(+1.54%) |
Mar 08, 2019 | 111.27 | 112.09 | 111.13 | 112.04 | 795,343 | -0.15(-0.13%) |
Mar 07, 2019 | 112.95 | 113.02 | 111.78 | 112.19 | 1,825,692 | -0.96(-0.85%) |
Mar 06, 2019 | 113.76 | 113.77 | 113.01 | 113.14 | 589,156 | -0.63(-0.55%) |
Mar 05, 2019 | 113.82 | 114.05 | 113.36 | 113.77 | 379,337 | +0.01(+0.01%) |
Mar 04, 2019 | 114.49 | 114.65 | 112.72 | 113.76 | 756,186 | -0.28(-0.25%) |