Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 116.11 | 116.66 | 116.10 | 116.66 | 35,205 | +0.27(+0.23%) |
May 30, 2019 | 116.31 | 116.45 | 116.12 | 116.39 | 11,548 | -0.10(-0.09%) |
May 29, 2019 | 116.80 | 116.80 | 116.44 | 116.50 | 7,656 | -0.29(-0.25%) |
May 28, 2019 | 117.03 | 117.09 | 116.75 | 116.79 | 26,376 | -0.54(-0.46%) |
May 24, 2019 | 117.04 | 117.51 | 116.88 | 117.33 | 39,724 | +0.56(+0.48%) |
May 23, 2019 | 116.53 | 117.05 | 116.53 | 116.77 | 77,241 | -0.07(-0.06%) |
May 22, 2019 | 116.77 | 117.12 | 116.54 | 116.84 | 88,313 | -0.36(-0.31%) |
May 21, 2019 | 117.45 | 118.26 | 117.20 | 117.20 | 595,324 | -0.25(-0.21%) |
May 20, 2019 | 117.44 | 117.55 | 117.39 | 117.45 | 15,547 | +0.05(+0.04%) |
May 17, 2019 | 117.72 | 117.72 | 117.39 | 117.40 | 22,910 | -0.67(-0.56%) |
May 16, 2019 | 118.15 | 118.22 | 118.03 | 118.07 | 35,829 | -0.45(-0.38%) |
May 15, 2019 | 118.52 | 118.88 | 118.38 | 118.52 | 43,893 | -0.60(-0.50%) |
May 14, 2019 | 119.17 | 119.26 | 119.09 | 119.11 | 12,283 | -0.46(-0.38%) |
May 13, 2019 | 120.30 | 120.30 | 119.46 | 119.57 | 50,626 | -0.49(-0.41%) |
May 10, 2019 | 120.27 | 120.39 | 120.02 | 120.06 | 26,167 | -0.05(-0.04%) |
May 09, 2019 | 119.71 | 120.30 | 119.71 | 120.11 | 2,829 | +0.09(+0.08%) |
May 08, 2019 | 120.06 | 120.19 | 119.88 | 120.02 | 17,095 | -0.62(-0.51%) |
May 07, 2019 | 120.46 | 120.66 | 120.38 | 120.64 | 51,631 | -0.24(-0.20%) |
May 06, 2019 | 120.81 | 120.93 | 120.77 | 120.88 | 27,398 | -0.65(-0.53%) |
May 03, 2019 | 120.09 | 121.62 | 120.09 | 121.52 | 24,486 | +1.25(+1.04%) |
May 02, 2019 | 120.38 | 120.38 | 120.16 | 120.28 | 14,464 | -0.11(-0.09%) |
May 01, 2019 | 120.63 | 120.90 | 120.37 | 120.38 | 64,769 | +0.02(+0.02%) |
Apr 30, 2019 | 120.16 | 120.40 | 120.16 | 120.36 | 27,348 | +0.95(+0.80%) |
Apr 29, 2019 | 119.16 | 119.41 | 119.12 | 119.41 | 8,521 | +0.17(+0.14%) |
Apr 26, 2019 | 119.27 | 119.42 | 119.20 | 119.24 | 32,998 | +0.26(+0.22%) |
Apr 25, 2019 | 118.94 | 119.11 | 118.94 | 118.98 | 16,096 | -0.11(-0.10%) |
Apr 24, 2019 | 119.43 | 119.60 | 118.96 | 119.10 | 4,753 | -0.34(-0.29%) |
Apr 23, 2019 | 119.53 | 119.58 | 119.31 | 119.44 | 13,898 | -0.34(-0.29%) |
Apr 22, 2019 | 119.80 | 119.87 | 119.74 | 119.78 | 25,123 | -0.02(-0.02%) |
Apr 18, 2019 | 120.14 | 120.15 | 119.77 | 119.80 | 15,658 | -0.52(-0.43%) |
Apr 17, 2019 | 120.34 | 120.42 | 120.26 | 120.32 | 21,202 | -0.08(-0.06%) |
Apr 16, 2019 | 120.55 | 120.63 | 120.38 | 120.40 | 29,083 | -0.48(-0.40%) |
Apr 15, 2019 | 121.02 | 121.05 | 120.82 | 120.89 | 11,761 | +0.21(+0.17%) |
Apr 12, 2019 | 120.97 | 121.09 | 120.60 | 120.67 | 32,893 | +0.17(+0.14%) |
Apr 11, 2019 | 120.62 | 120.82 | 120.45 | 120.50 | 15,321 | -0.30(-0.25%) |
Apr 10, 2019 | 120.52 | 121.04 | 120.52 | 120.81 | 83,983 | +0.37(+0.31%) |
Apr 09, 2019 | 120.54 | 120.54 | 120.28 | 120.44 | 8,807 | -0.13(-0.11%) |
Apr 08, 2019 | 120.54 | 120.64 | 120.33 | 120.57 | 6,103 | +0.27(+0.22%) |
Apr 05, 2019 | 120.30 | 120.36 | 119.91 | 120.30 | 32,893 | -0.44(-0.36%) |
Apr 04, 2019 | 121.08 | 121.08 | 120.56 | 120.74 | 28,840 | -0.74(-0.61%) |
Apr 03, 2019 | 121.27 | 121.61 | 121.13 | 121.48 | 32,162 | +0.30(+0.24%) |
Apr 02, 2019 | 120.48 | 121.20 | 120.24 | 121.19 | 86,731 | +0.15(+0.13%) |
Apr 01, 2019 | 120.94 | 121.32 | 120.74 | 121.04 | 49,545 | +0.86(+0.71%) |
Mar 29, 2019 | 120.80 | 120.80 | 119.79 | 120.18 | 65,261 | -0.31(-0.26%) |
Mar 28, 2019 | 121.04 | 121.04 | 120.31 | 120.50 | 73,348 | -1.79(-1.46%) |
Mar 27, 2019 | 122.10 | 122.44 | 121.75 | 122.28 | 79,473 | +0.46(+0.38%) |
Mar 26, 2019 | 122.05 | 122.15 | 121.82 | 121.82 | 9,515 | +0.01(+0.01%) |
Mar 25, 2019 | 122.12 | 122.21 | 121.55 | 121.80 | 33,263 | +0.01(+0.00%) |
Mar 22, 2019 | 121.58 | 122.00 | 121.58 | 121.80 | 23,120 | +0.94(+0.78%) |
Mar 21, 2019 | 121.23 | 121.53 | 120.08 | 120.86 | 144,204 | -0.98(-0.80%) |
Mar 20, 2019 | 121.69 | 122.25 | 121.37 | 121.84 | 34,993 | -0.66(-0.54%) |
Mar 19, 2019 | 122.53 | 122.61 | 122.23 | 122.49 | 90,000 | +0.15(+0.12%) |
Mar 18, 2019 | 122.34 | 122.35 | 121.69 | 122.34 | 42,960 | -0.31(-0.26%) |
Mar 15, 2019 | 122.38 | 122.70 | 122.38 | 122.66 | 74,825 | +0.60(+0.49%) |
Mar 14, 2019 | 122.17 | 122.58 | 121.99 | 122.06 | 61,834 | -0.26(-0.21%) |
Mar 13, 2019 | 121.66 | 122.54 | 121.57 | 122.31 | 249,745 | +1.62(+1.34%) |
Mar 12, 2019 | 120.89 | 121.28 | 120.47 | 120.69 | 97,238 | -0.55(-0.45%) |
Mar 11, 2019 | 120.55 | 121.54 | 120.53 | 121.25 | 105,226 | +1.15(+0.96%) |
Mar 08, 2019 | 120.47 | 120.74 | 119.91 | 120.09 | 112,868 | -0.56(-0.46%) |
Mar 07, 2019 | 120.98 | 121.40 | 120.63 | 120.66 | 164,454 | -0.95(-0.78%) |
Mar 06, 2019 | 121.41 | 121.61 | 121.27 | 121.61 | 4,806 | -0.02(-0.02%) |
Mar 05, 2019 | 121.19 | 121.65 | 121.02 | 121.63 | 65,616 | +0.04(+0.03%) |
Mar 04, 2019 | 121.67 | 121.75 | 121.54 | 121.59 | 31,865 | -0.24(-0.20%) |