Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 119.79 | 120.69 | 119.25 | 119.82 | 1,143,244 | -0.97(-0.80%) |
May 30, 2019 | 120.60 | 121.25 | 119.93 | 120.79 | 1,203,832 | +0.03(+0.02%) |
May 29, 2019 | 122.40 | 122.60 | 120.69 | 120.76 | 1,117,629 | -2.27(-1.85%) |
May 28, 2019 | 124.40 | 125.01 | 122.91 | 123.03 | 1,282,018 | -1.47(-1.18%) |
May 27, 2019 | 123.24 | 124.64 | 123.24 | 124.50 | 299,787 | +1.52(+1.24%) |
May 24, 2019 | 123.45 | 124.12 | 122.28 | 122.98 | 825,932 | -0.04(-0.03%) |
May 23, 2019 | 124.01 | 124.20 | 122.26 | 123.02 | 1,626,004 | -1.89(-1.51%) |
May 22, 2019 | 125.10 | 125.75 | 124.11 | 124.91 | 919,199 | -0.81(-0.64%) |
May 21, 2019 | 125.62 | 126.34 | 125.11 | 125.72 | 1,358,139 | -0.63(-0.50%) |
May 17, 2019 | 126.35 | 126.35 | 126.35 | 0 | -1.03(-0.81%) | |
May 16, 2019 | 125.00 | 127.55 | 124.71 | 127.38 | 1,090,379 | +2.72(+2.18%) |
May 15, 2019 | 123.57 | 125.15 | 123.41 | 124.66 | 825,840 | +0.38(+0.31%) |
May 14, 2019 | 123.61 | 124.95 | 123.61 | 124.28 | 777,604 | +0.89(+0.72%) |
May 13, 2019 | 122.50 | 123.60 | 121.97 | 123.39 | 1,019,158 | -0.69(-0.56%) |
May 10, 2019 | 124.76 | 124.79 | 122.09 | 124.08 | 1,490,019 | -0.90(-0.72%) |
May 09, 2019 | 124.43 | 126.08 | 124.01 | 124.98 | 912,154 | -0.04(-0.03%) |
May 08, 2019 | 123.61 | 125.67 | 123.40 | 125.02 | 1,121,356 | +1.08(+0.87%) |
May 07, 2019 | 123.58 | 124.34 | 122.95 | 123.94 | 1,204,311 | -0.98(-0.78%) |
May 06, 2019 | 123.94 | 125.21 | 123.67 | 124.92 | 896,087 | -0.43(-0.34%) |
May 03, 2019 | 124.89 | 125.78 | 124.39 | 125.35 | 700,098 | +1.14(+0.92%) |
May 02, 2019 | 123.64 | 124.94 | 123.47 | 124.21 | 1,171,637 | +0.43(+0.35%) |
May 01, 2019 | 124.33 | 124.70 | 123.46 | 123.78 | 956,833 | -0.66(-0.53%) |
Apr 30, 2019 | 122.90 | 124.66 | 121.99 | 124.44 | 1,561,291 | -1.78(-1.41%) |
Apr 29, 2019 | 126.92 | 127.38 | 126.21 | 126.22 | 774,072 | -1.15(-0.90%) |
Apr 26, 2019 | 126.62 | 127.37 | 125.88 | 127.37 | 760,504 | +0.59(+0.47%) |
Apr 25, 2019 | 125.66 | 126.90 | 125.09 | 126.78 | 793,208 | +0.81(+0.64%) |
Apr 24, 2019 | 126.00 | 127.28 | 125.51 | 125.97 | 1,416,161 | -0.71(-0.56%) |
Apr 23, 2019 | 125.23 | 126.83 | 124.88 | 126.68 | 1,164,854 | +1.43(+1.14%) |
Apr 22, 2019 | 125.25 | 125.42 | 124.23 | 125.25 | 689,326 | -0.15(-0.12%) |
Apr 18, 2019 | 125.40 | 125.40 | 125.40 | 0 | +1.12(+0.90%) | |
Apr 17, 2019 | 123.60 | 124.88 | 123.47 | 124.28 | 1,302,550 | +1.22(+0.99%) |
Apr 16, 2019 | 123.00 | 123.95 | 122.75 | 123.06 | 1,055,519 | +0.32(+0.26%) |
Apr 15, 2019 | 122.00 | 122.91 | 121.55 | 122.74 | 904,587 | +0.75(+0.61%) |
Apr 12, 2019 | 120.30 | 122.12 | 120.30 | 121.99 | 1,281,076 | +1.29(+1.07%) |
Apr 11, 2019 | 120.90 | 121.18 | 120.17 | 120.70 | 1,049,101 | +0.39(+0.32%) |
Apr 10, 2019 | 120.86 | 120.93 | 120.15 | 120.31 | 1,131,048 | -0.10(-0.08%) |
Apr 09, 2019 | 120.39 | 120.53 | 119.52 | 120.41 | 905,241 | -0.71(-0.59%) |
Apr 08, 2019 | 120.39 | 121.19 | 119.61 | 121.12 | 965,337 | +0.42(+0.35%) |
Apr 05, 2019 | 121.12 | 121.68 | 120.34 | 120.70 | 843,292 | -0.25(-0.21%) |
Apr 04, 2019 | 119.94 | 121.00 | 119.73 | 120.95 | 1,019,854 | +0.49(+0.41%) |
Apr 03, 2019 | 121.02 | 121.05 | 119.63 | 120.46 | 1,437,814 | -0.07(-0.06%) |
Apr 02, 2019 | 121.00 | 121.00 | 120.01 | 120.53 | 908,941 | -0.16(-0.13%) |
Apr 01, 2019 | 120.32 | 121.22 | 119.31 | 120.69 | 1,075,595 | +1.06(+0.89%) |
Mar 29, 2019 | 120.08 | 120.30 | 118.95 | 119.63 | 1,394,503 | -0.21(-0.18%) |
Mar 28, 2019 | 118.10 | 120.29 | 118.02 | 119.84 | 1,183,762 | +1.85(+1.57%) |
Mar 27, 2019 | 117.14 | 118.59 | 116.89 | 117.99 | 1,048,845 | +0.81(+0.69%) |
Mar 26, 2019 | 116.49 | 117.18 | 115.89 | 117.18 | 889,895 | +1.78(+1.54%) |
Mar 25, 2019 | 115.47 | 117.22 | 115.38 | 115.40 | 936,181 | -0.80(-0.69%) |
Mar 22, 2019 | 116.45 | 116.69 | 115.67 | 116.20 | 1,373,425 | -0.96(-0.82%) |
Mar 21, 2019 | 115.07 | 117.52 | 115.07 | 117.16 | 997,358 | +1.80(+1.56%) |
Mar 20, 2019 | 116.30 | 116.30 | 115.14 | 115.36 | 972,108 | -0.70(-0.60%) |
Mar 19, 2019 | 118.65 | 118.65 | 116.06 | 116.06 | 1,056,610 | -2.34(-1.98%) |
Mar 18, 2019 | 116.72 | 118.40 | 116.66 | 118.40 | 906,559 | +1.52(+1.30%) |
Mar 15, 2019 | 117.34 | 118.01 | 116.72 | 116.88 | 4,925,409 | +0.15(+0.13%) |
Mar 14, 2019 | 117.66 | 117.78 | 116.58 | 116.73 | 835,140 | -0.67(-0.57%) |
Mar 13, 2019 | 117.30 | 118.19 | 116.92 | 117.40 | 1,315,129 | +0.31(+0.26%) |
Mar 12, 2019 | 117.08 | 117.40 | 115.64 | 117.09 | 1,231,475 | -0.04(-0.03%) |
Mar 11, 2019 | 115.99 | 117.42 | 115.83 | 117.13 | 1,222,045 | +1.17(+1.01%) |
Mar 08, 2019 | 115.63 | 116.09 | 114.74 | 115.96 | 1,669,642 | -0.73(-0.63%) |
Mar 07, 2019 | 115.64 | 117.27 | 115.40 | 116.69 | 1,505,216 | +0.36(+0.31%) |
Mar 06, 2019 | 115.18 | 116.58 | 114.92 | 116.33 | 1,896,759 | +1.00(+0.87%) |
Mar 05, 2019 | 114.76 | 116.84 | 114.76 | 115.33 | 1,201,200 | +0.46(+0.40%) |
Mar 04, 2019 | 114.30 | 115.79 | 114.15 | 114.87 | 1,046,705 | +1.39(+1.22%) |