Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 116.87 | 117.42 | 116.86 | 117.42 | 34,977 | +0.27(+0.23%) |
May 30, 2019 | 117.07 | 117.21 | 116.88 | 117.15 | 11,473 | -0.10(-0.09%) |
May 29, 2019 | 117.56 | 117.56 | 117.20 | 117.26 | 7,607 | -0.30(-0.25%) |
May 28, 2019 | 117.80 | 117.86 | 117.52 | 117.55 | 26,205 | -0.54(-0.46%) |
May 24, 2019 | 117.80 | 118.27 | 117.64 | 118.10 | 39,467 | +0.56(+0.48%) |
May 23, 2019 | 117.29 | 117.81 | 117.29 | 117.54 | 76,740 | -0.07(-0.06%) |
May 22, 2019 | 117.54 | 117.88 | 117.30 | 117.60 | 87,741 | -0.36(-0.31%) |
May 21, 2019 | 118.22 | 119.03 | 117.97 | 117.97 | 591,465 | -0.25(-0.21%) |
May 20, 2019 | 118.21 | 118.32 | 118.16 | 118.22 | 15,446 | +0.05(+0.04%) |
May 17, 2019 | 118.48 | 118.48 | 118.16 | 118.17 | 22,761 | -0.67(-0.56%) |
May 16, 2019 | 118.92 | 118.99 | 118.80 | 118.84 | 35,597 | -0.45(-0.38%) |
May 15, 2019 | 119.29 | 119.65 | 119.16 | 119.29 | 43,609 | -0.60(-0.50%) |
May 14, 2019 | 119.95 | 120.04 | 119.86 | 119.89 | 12,203 | -0.46(-0.38%) |
May 13, 2019 | 121.09 | 121.09 | 120.24 | 120.35 | 50,298 | -0.49(-0.41%) |
May 10, 2019 | 121.05 | 121.18 | 120.80 | 120.84 | 25,998 | -0.05(-0.04%) |
May 09, 2019 | 120.50 | 121.08 | 120.50 | 120.90 | 2,810 | +0.09(+0.08%) |
May 08, 2019 | 120.84 | 120.97 | 120.66 | 120.80 | 16,984 | -0.62(-0.51%) |
May 07, 2019 | 121.24 | 121.44 | 121.16 | 121.42 | 51,296 | -0.24(-0.20%) |
May 06, 2019 | 121.60 | 121.72 | 121.55 | 121.67 | 27,220 | -0.65(-0.53%) |
May 03, 2019 | 120.88 | 122.41 | 120.88 | 122.31 | 24,327 | +1.25(+1.04%) |
May 02, 2019 | 121.17 | 121.17 | 120.95 | 121.06 | 14,371 | -0.11(-0.09%) |
May 01, 2019 | 121.42 | 121.69 | 121.16 | 121.17 | 64,349 | +0.02(+0.02%) |
Apr 30, 2019 | 120.95 | 121.19 | 120.95 | 121.15 | 27,170 | +0.96(+0.80%) |
Apr 29, 2019 | 119.94 | 120.19 | 119.90 | 120.19 | 8,466 | +0.17(+0.14%) |
Apr 26, 2019 | 120.05 | 120.20 | 119.98 | 120.02 | 32,784 | +0.26(+0.22%) |
Apr 25, 2019 | 119.72 | 119.89 | 119.72 | 119.76 | 15,992 | -0.12(-0.10%) |
Apr 24, 2019 | 120.21 | 120.38 | 119.74 | 119.87 | 4,722 | -0.34(-0.29%) |
Apr 23, 2019 | 120.31 | 120.36 | 120.09 | 120.22 | 13,808 | -0.34(-0.29%) |
Apr 22, 2019 | 120.58 | 120.65 | 120.52 | 120.56 | 24,960 | -0.02(-0.02%) |
Apr 18, 2019 | 120.93 | 120.94 | 120.55 | 120.58 | 15,557 | -0.53(-0.43%) |
Apr 17, 2019 | 121.13 | 121.20 | 121.04 | 121.11 | 21,064 | -0.08(-0.06%) |
Apr 16, 2019 | 121.34 | 121.42 | 121.17 | 121.19 | 28,894 | -0.49(-0.40%) |
Apr 15, 2019 | 121.81 | 121.84 | 121.61 | 121.67 | 11,685 | +0.21(+0.17%) |
Apr 12, 2019 | 121.76 | 121.88 | 121.39 | 121.46 | 32,680 | +0.17(+0.14%) |
Apr 11, 2019 | 121.41 | 121.61 | 121.23 | 121.29 | 15,222 | -0.31(-0.25%) |
Apr 10, 2019 | 121.31 | 121.83 | 121.31 | 121.60 | 83,438 | +0.37(+0.31%) |
Apr 09, 2019 | 121.33 | 121.33 | 121.06 | 121.22 | 8,750 | -0.14(-0.11%) |
Apr 08, 2019 | 121.33 | 121.42 | 121.12 | 121.36 | 6,064 | +0.27(+0.22%) |
Apr 05, 2019 | 121.09 | 121.15 | 120.70 | 121.09 | 32,680 | -0.44(-0.36%) |
Apr 04, 2019 | 121.88 | 121.88 | 121.35 | 121.53 | 28,653 | -0.75(-0.61%) |
Apr 03, 2019 | 122.06 | 122.40 | 121.92 | 122.28 | 31,953 | +0.30(+0.24%) |
Apr 02, 2019 | 121.26 | 121.99 | 121.02 | 121.98 | 86,168 | +0.15(+0.13%) |
Apr 01, 2019 | 121.73 | 122.11 | 121.53 | 121.83 | 49,224 | +0.86(+0.71%) |
Mar 29, 2019 | 121.59 | 121.59 | 120.57 | 120.97 | 64,838 | -0.32(-0.26%) |
Mar 28, 2019 | 121.83 | 121.83 | 121.10 | 121.28 | 72,873 | -1.80(-1.46%) |
Mar 27, 2019 | 122.90 | 123.24 | 122.54 | 123.08 | 78,958 | +0.47(+0.38%) |
Mar 26, 2019 | 122.84 | 122.95 | 122.61 | 122.61 | 9,453 | +0.01(+0.01%) |
Mar 25, 2019 | 122.92 | 123.00 | 122.34 | 122.60 | 33,048 | +0.01(+0.00%) |
Mar 22, 2019 | 122.37 | 122.79 | 122.37 | 122.59 | 22,970 | +0.95(+0.78%) |
Mar 21, 2019 | 122.02 | 122.33 | 120.86 | 121.64 | 143,270 | -0.99(-0.80%) |
Mar 20, 2019 | 122.49 | 123.04 | 122.16 | 122.63 | 34,766 | -0.66(-0.54%) |
Mar 19, 2019 | 123.33 | 123.41 | 123.02 | 123.29 | 89,417 | +0.15(+0.12%) |
Mar 18, 2019 | 123.14 | 123.15 | 122.49 | 123.14 | 42,681 | -0.32(-0.26%) |
Mar 15, 2019 | 123.18 | 123.50 | 123.18 | 123.45 | 74,340 | +0.60(+0.49%) |
Mar 14, 2019 | 122.97 | 123.38 | 122.78 | 122.85 | 61,434 | -0.26(-0.21%) |
Mar 13, 2019 | 122.45 | 123.34 | 122.37 | 123.11 | 248,126 | +1.63(+1.34%) |
Mar 12, 2019 | 121.68 | 122.08 | 121.26 | 121.48 | 96,607 | -0.56(-0.46%) |
Mar 11, 2019 | 121.34 | 122.33 | 121.32 | 122.04 | 104,544 | +1.16(+0.96%) |
Mar 08, 2019 | 121.25 | 121.53 | 120.69 | 120.88 | 112,136 | -0.56(-0.47%) |
Mar 07, 2019 | 121.77 | 122.19 | 121.42 | 121.44 | 163,388 | -0.96(-0.78%) |
Mar 06, 2019 | 122.20 | 122.40 | 122.06 | 122.40 | 4,775 | -0.02(-0.02%) |
Mar 05, 2019 | 121.98 | 122.44 | 121.81 | 122.42 | 65,190 | +0.04(+0.03%) |
Mar 04, 2019 | 122.46 | 122.55 | 122.33 | 122.38 | 31,659 | -0.24(-0.20%) |