Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.18 | 117.74 | 117.17 | 117.74 | 34,884 | +0.27(+0.23%) |
May 30, 2019 | 117.38 | 117.52 | 117.19 | 117.47 | 11,443 | -0.11(-0.09%) |
May 29, 2019 | 117.88 | 117.88 | 117.52 | 117.57 | 7,587 | -0.30(-0.25%) |
May 28, 2019 | 118.11 | 118.17 | 117.83 | 117.87 | 26,136 | -0.54(-0.46%) |
May 24, 2019 | 118.12 | 118.59 | 117.96 | 118.41 | 39,361 | +0.56(+0.48%) |
May 23, 2019 | 117.60 | 118.13 | 117.60 | 117.85 | 76,535 | -0.07(-0.06%) |
May 22, 2019 | 117.85 | 118.20 | 117.62 | 117.92 | 87,507 | -0.36(-0.31%) |
May 21, 2019 | 118.53 | 119.35 | 118.28 | 118.28 | 589,886 | -0.25(-0.21%) |
May 20, 2019 | 118.52 | 118.63 | 118.47 | 118.53 | 15,405 | +0.05(+0.04%) |
May 17, 2019 | 118.80 | 118.80 | 118.47 | 118.48 | 22,700 | -0.67(-0.56%) |
May 16, 2019 | 119.24 | 119.31 | 119.12 | 119.16 | 35,502 | -0.45(-0.38%) |
May 15, 2019 | 119.61 | 119.97 | 119.47 | 119.61 | 43,492 | -0.60(-0.50%) |
May 14, 2019 | 120.27 | 120.36 | 120.18 | 120.21 | 12,170 | -0.46(-0.38%) |
May 13, 2019 | 121.41 | 121.41 | 120.56 | 120.67 | 50,164 | -0.49(-0.41%) |
May 10, 2019 | 121.38 | 121.50 | 121.12 | 121.17 | 25,928 | -0.05(-0.04%) |
May 09, 2019 | 120.82 | 121.40 | 120.82 | 121.22 | 2,803 | +0.09(+0.08%) |
May 08, 2019 | 121.16 | 121.30 | 120.98 | 121.13 | 16,939 | -0.62(-0.51%) |
May 07, 2019 | 121.57 | 121.77 | 121.49 | 121.75 | 51,159 | -0.24(-0.20%) |
May 06, 2019 | 121.92 | 122.05 | 121.88 | 121.99 | 27,148 | -0.65(-0.53%) |
May 03, 2019 | 121.20 | 122.74 | 121.20 | 122.64 | 24,262 | +1.26(+1.04%) |
May 02, 2019 | 121.49 | 121.49 | 121.27 | 121.38 | 14,332 | -0.11(-0.09%) |
May 01, 2019 | 121.74 | 122.02 | 121.48 | 121.49 | 64,177 | +0.02(+0.02%) |
Apr 30, 2019 | 121.27 | 121.51 | 121.27 | 121.47 | 27,098 | +0.96(+0.80%) |
Apr 29, 2019 | 120.26 | 120.51 | 120.22 | 120.51 | 8,444 | +0.17(+0.14%) |
Apr 26, 2019 | 120.37 | 120.52 | 120.30 | 120.34 | 32,697 | +0.26(+0.22%) |
Apr 25, 2019 | 120.04 | 120.21 | 120.04 | 120.08 | 15,949 | -0.11(-0.09%) |
Apr 24, 2019 | 120.53 | 120.70 | 120.06 | 120.19 | 4,709 | -0.35(-0.29%) |
Apr 23, 2019 | 120.64 | 120.68 | 120.42 | 120.54 | 13,771 | -0.34(-0.29%) |
Apr 22, 2019 | 120.90 | 120.97 | 120.85 | 120.89 | 24,893 | -0.02(-0.02%) |
Apr 18, 2019 | 121.25 | 121.26 | 120.88 | 120.90 | 15,515 | -0.53(-0.44%) |
Apr 17, 2019 | 121.45 | 121.53 | 121.36 | 121.43 | 21,008 | -0.08(-0.06%) |
Apr 16, 2019 | 121.66 | 121.74 | 121.49 | 121.51 | 28,817 | -0.49(-0.40%) |
Apr 15, 2019 | 122.13 | 122.16 | 121.93 | 122.00 | 11,654 | +0.21(+0.17%) |
Apr 12, 2019 | 122.09 | 122.21 | 121.71 | 121.79 | 32,593 | +0.17(+0.14%) |
Apr 11, 2019 | 121.73 | 121.93 | 121.56 | 121.61 | 15,181 | -0.31(-0.25%) |
Apr 10, 2019 | 121.63 | 122.15 | 121.63 | 121.92 | 83,215 | +0.37(+0.31%) |
Apr 09, 2019 | 121.65 | 121.65 | 121.39 | 121.55 | 8,727 | -0.13(-0.11%) |
Apr 08, 2019 | 121.65 | 121.75 | 121.44 | 121.68 | 6,047 | +0.27(+0.22%) |
Apr 05, 2019 | 121.41 | 121.47 | 121.02 | 121.41 | 32,593 | -0.44(-0.36%) |
Apr 04, 2019 | 122.20 | 122.20 | 121.67 | 121.86 | 28,576 | -0.75(-0.61%) |
Apr 03, 2019 | 122.38 | 122.73 | 122.25 | 122.60 | 31,868 | +0.30(+0.24%) |
Apr 02, 2019 | 121.59 | 122.31 | 121.35 | 122.31 | 85,938 | +0.15(+0.13%) |
Apr 01, 2019 | 122.06 | 122.44 | 121.86 | 122.15 | 49,092 | +0.86(+0.71%) |
Mar 29, 2019 | 121.91 | 121.91 | 120.89 | 121.29 | 64,665 | -0.32(-0.26%) |
Mar 28, 2019 | 122.15 | 122.15 | 121.42 | 121.61 | 72,678 | -1.80(-1.46%) |
Mar 27, 2019 | 123.23 | 123.57 | 122.87 | 123.41 | 78,747 | +0.47(+0.38%) |
Mar 26, 2019 | 123.17 | 123.28 | 122.94 | 122.94 | 9,428 | +0.01(+0.01%) |
Mar 25, 2019 | 123.25 | 123.33 | 122.67 | 122.93 | 32,959 | +0.01(+0.00%) |
Mar 22, 2019 | 122.70 | 123.12 | 122.70 | 122.92 | 22,909 | +0.95(+0.78%) |
Mar 21, 2019 | 122.34 | 122.65 | 121.18 | 121.97 | 142,887 | -0.99(-0.81%) |
Mar 20, 2019 | 122.81 | 123.37 | 122.49 | 122.96 | 34,673 | -0.66(-0.54%) |
Mar 19, 2019 | 123.66 | 123.74 | 123.35 | 123.62 | 89,178 | +0.15(+0.12%) |
Mar 18, 2019 | 123.47 | 123.48 | 122.81 | 123.47 | 42,568 | -0.32(-0.26%) |
Mar 15, 2019 | 123.51 | 123.83 | 123.51 | 123.78 | 74,141 | +0.60(+0.49%) |
Mar 14, 2019 | 123.30 | 123.71 | 123.11 | 123.18 | 61,270 | -0.26(-0.21%) |
Mar 13, 2019 | 122.78 | 123.67 | 122.69 | 123.44 | 247,464 | +1.63(+1.34%) |
Mar 12, 2019 | 122.01 | 122.40 | 121.58 | 121.81 | 96,350 | -0.56(-0.46%) |
Mar 11, 2019 | 121.66 | 122.66 | 121.64 | 122.36 | 104,265 | +1.16(+0.96%) |
Mar 08, 2019 | 121.58 | 121.86 | 121.01 | 121.20 | 111,837 | -0.57(-0.47%) |
Mar 07, 2019 | 122.09 | 122.52 | 121.74 | 121.77 | 162,952 | -0.96(-0.78%) |
Mar 06, 2019 | 122.53 | 122.73 | 122.39 | 122.73 | 4,762 | -0.02(-0.02%) |
Mar 05, 2019 | 122.31 | 122.77 | 122.13 | 122.75 | 65,016 | +0.04(+0.03%) |
Mar 04, 2019 | 122.79 | 122.87 | 122.66 | 122.71 | 31,574 | -0.24(-0.20%) |