Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.56 | 117.93 | 117.15 | 117.19 | 312,653 | -1.60(-1.35%) |
May 30, 2019 | 118.80 | 119.16 | 118.26 | 118.79 | 231,685 | +0.34(+0.29%) |
May 29, 2019 | 118.70 | 118.85 | 117.78 | 118.45 | 255,582 | -0.81(-0.68%) |
May 28, 2019 | 120.54 | 120.94 | 119.25 | 119.25 | 208,138 | -1.08(-0.90%) |
May 24, 2019 | 120.72 | 120.93 | 120.09 | 120.34 | 131,666 | +0.24(+0.20%) |
May 23, 2019 | 120.56 | 120.56 | 119.42 | 120.09 | 225,845 | -1.54(-1.26%) |
May 22, 2019 | 121.53 | 121.99 | 121.38 | 121.63 | 210,160 | -0.31(-0.26%) |
May 21, 2019 | 121.65 | 122.14 | 121.59 | 121.95 | 135,885 | +1.05(+0.87%) |
May 20, 2019 | 120.92 | 121.47 | 120.52 | 120.90 | 123,830 | -0.83(-0.68%) |
May 17, 2019 | 121.46 | 122.84 | 121.46 | 121.73 | 207,212 | -0.76(-0.62%) |
May 16, 2019 | 121.68 | 123.11 | 121.68 | 122.48 | 202,740 | +1.13(+0.93%) |
May 15, 2019 | 119.84 | 121.63 | 119.81 | 121.36 | 249,781 | +0.79(+0.65%) |
May 14, 2019 | 120.00 | 121.31 | 119.64 | 120.57 | 263,575 | +1.06(+0.88%) |
May 13, 2019 | 120.21 | 120.66 | 119.12 | 119.51 | 386,479 | -3.05(-2.49%) |
May 10, 2019 | 121.56 | 122.89 | 120.17 | 122.56 | 314,163 | +0.55(+0.45%) |
May 09, 2019 | 121.35 | 122.23 | 120.58 | 122.01 | 380,413 | -0.35(-0.29%) |
May 08, 2019 | 122.38 | 123.07 | 122.15 | 122.36 | 269,985 | -0.20(-0.17%) |
May 07, 2019 | 123.50 | 123.70 | 121.64 | 122.57 | 384,753 | -2.04(-1.64%) |
May 06, 2019 | 123.06 | 124.79 | 122.96 | 124.61 | 196,919 | -0.53(-0.42%) |
May 03, 2019 | 124.55 | 125.21 | 124.51 | 125.14 | 184,116 | +1.22(+0.99%) |
May 02, 2019 | 124.11 | 124.50 | 123.22 | 123.91 | 232,271 | -0.27(-0.22%) |
May 01, 2019 | 125.48 | 125.48 | 124.18 | 124.18 | 500,443 | -0.94(-0.75%) |
Apr 30, 2019 | 124.91 | 125.23 | 124.22 | 125.12 | 177,363 | +0.08(+0.07%) |
Apr 29, 2019 | 124.86 | 125.28 | 124.82 | 125.03 | 143,494 | +0.18(+0.14%) |
Apr 26, 2019 | 124.25 | 124.86 | 123.93 | 124.86 | 144,940 | +0.59(+0.48%) |
Apr 25, 2019 | 124.28 | 124.54 | 123.71 | 124.26 | 126,046 | -0.08(-0.06%) |
Apr 24, 2019 | 124.53 | 124.70 | 124.29 | 124.34 | 117,315 | -0.26(-0.21%) |
Apr 23, 2019 | 123.65 | 124.66 | 123.63 | 124.60 | 191,515 | +1.12(+0.91%) |
Apr 22, 2019 | 122.97 | 123.50 | 122.96 | 123.48 | 157,617 | +0.13(+0.11%) |
Apr 18, 2019 | 123.40 | 123.45 | 122.74 | 123.35 | 184,764 | +0.21(+0.17%) |
Apr 17, 2019 | 123.95 | 123.95 | 122.90 | 123.13 | 285,204 | -0.32(-0.26%) |
Apr 16, 2019 | 123.80 | 123.95 | 123.18 | 123.46 | 166,138 | +0.04(+0.03%) |
Apr 15, 2019 | 123.51 | 123.60 | 123.01 | 123.42 | 150,504 | -0.03(-0.02%) |
Apr 12, 2019 | 123.37 | 123.57 | 123.10 | 123.45 | 160,913 | +0.79(+0.64%) |
Apr 11, 2019 | 122.81 | 122.82 | 122.37 | 122.66 | 125,285 | +0.03(+0.02%) |
Apr 10, 2019 | 122.40 | 122.66 | 122.27 | 122.63 | 147,587 | +0.45(+0.37%) |
Apr 09, 2019 | 122.36 | 122.51 | 121.97 | 122.18 | 141,918 | -0.68(-0.55%) |
Apr 08, 2019 | 122.53 | 122.88 | 122.20 | 122.86 | 155,625 | +0.12(+0.10%) |
Apr 05, 2019 | 122.47 | 122.75 | 122.36 | 122.74 | 146,127 | +0.60(+0.49%) |
Apr 04, 2019 | 122.01 | 122.28 | 121.66 | 122.13 | 161,392 | +0.21(+0.17%) |
Apr 03, 2019 | 122.23 | 122.43 | 121.59 | 121.92 | 235,070 | +0.25(+0.21%) |
Apr 02, 2019 | 121.68 | 121.75 | 121.29 | 121.67 | 227,868 | +0.03(+0.02%) |
Apr 01, 2019 | 121.13 | 121.73 | 120.81 | 121.64 | 964,446 | +1.37(+1.14%) |
Mar 29, 2019 | 120.12 | 120.34 | 119.65 | 120.27 | 370,175 | +0.81(+0.68%) |
Mar 28, 2019 | 119.25 | 119.61 | 118.75 | 119.46 | 198,652 | +0.49(+0.41%) |
Mar 27, 2019 | 119.59 | 119.79 | 118.27 | 118.97 | 299,152 | -0.58(-0.49%) |
Mar 26, 2019 | 119.53 | 120.02 | 118.92 | 119.55 | 366,717 | +0.87(+0.73%) |
Mar 25, 2019 | 118.61 | 119.18 | 118.14 | 118.68 | 325,999 | -0.14(-0.12%) |
Mar 22, 2019 | 120.49 | 120.77 | 118.79 | 118.82 | 458,125 | -2.31(-1.91%) |
Mar 21, 2019 | 119.41 | 121.33 | 119.41 | 121.13 | 352,974 | +1.37(+1.15%) |
Mar 20, 2019 | 120.03 | 120.59 | 119.23 | 119.76 | 405,237 | -0.42(-0.35%) |
Mar 19, 2019 | 120.63 | 120.97 | 119.72 | 120.18 | 1,360,800 | +0.02(+0.02%) |
Mar 18, 2019 | 119.79 | 120.27 | 119.68 | 120.16 | 242,883 | +0.46(+0.38%) |
Mar 15, 2019 | 119.35 | 120.04 | 119.28 | 119.70 | 289,639 | +0.57(+0.48%) |
Mar 14, 2019 | 119.15 | 119.37 | 118.93 | 119.13 | 517,912 | -0.06(-0.05%) |
Mar 13, 2019 | 118.84 | 119.61 | 118.78 | 119.20 | 254,946 | +0.81(+0.68%) |
Mar 12, 2019 | 118.22 | 118.64 | 118.17 | 118.39 | 631,935 | +0.39(+0.33%) |
Mar 11, 2019 | 116.63 | 118.03 | 116.57 | 118.00 | 214,587 | +1.69(+1.46%) |
Mar 08, 2019 | 115.62 | 116.33 | 115.40 | 116.30 | 250,340 | -0.22(-0.19%) |
Mar 07, 2019 | 117.26 | 117.26 | 116.11 | 116.53 | 447,239 | -0.92(-0.78%) |
Mar 06, 2019 | 118.22 | 118.22 | 117.32 | 117.45 | 229,353 | -0.78(-0.66%) |
Mar 05, 2019 | 118.43 | 118.49 | 117.99 | 118.23 | 179,476 | -0.16(-0.13%) |
Mar 04, 2019 | 119.32 | 119.45 | 117.29 | 118.39 | 464,060 | -0.48(-0.40%) |