Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2019-05-31 | 121.80 | 121.80 | 121.00 | 121.50 | 641,422 |
2019-05-30 | 121.60 | 121.60 | 121.20 | 121.50 | 1,584,013 |
2019-05-29 | 122.00 | 122.00 | 121.00 | 121.30 | 1,217,701 |
2019-05-28 | 121.80 | 122.40 | 119.40 | 122.30 | 1,492,629 |
2019-05-24 | 121.00 | 122.40 | 121.00 | 122.00 | 1,328,206 |
2019-05-23 | 122.00 | 122.20 | 121.00 | 121.90 | 822,344 |
2019-05-22 | 121.40 | 122.00 | 121.40 | 121.90 | 1,954,310 |
2019-05-21 | 120.60 | 122.00 | 120.00 | 121.90 | 1,374,946 |
2019-05-20 | 119.20 | 120.20 | 119.20 | 119.90 | 1,253,387 |
2019-05-17 | 120.60 | 120.60 | 119.40 | 119.50 | 1,446,042 |
2019-05-16 | 119.00 | 120.20 | 119.00 | 119.50 | 1,424,078 |
2019-05-15 | 119.80 | 120.00 | 118.20 | 119.90 | 1,331,317 |
2019-05-14 | 119.00 | 119.80 | 119.00 | 119.30 | 1,246,218 |
2019-05-13 | 120.20 | 120.20 | 117.40 | 117.50 | 1,397,503 |
2019-05-10 | 121.80 | 122.20 | 120.20 | 120.50 | 1,669,853 |
2019-05-09 | 122.80 | 123.20 | 121.60 | 121.50 | 1,434,519 |
2019-05-08 | 124.20 | 124.20 | 123.00 | 123.20 | 1,848,935 |
2019-05-07 | 124.20 | 124.40 | 123.40 | 123.50 | 1,272,723 |
2019-05-03 | 124.00 | 124.20 | 123.80 | 123.90 | 2,961,650 |
2019-05-02 | 123.00 | 124.20 | 123.00 | 123.70 | 1,955,181 |
2019-05-01 | 123.80 | 123.80 | 122.60 | 123.20 | 1,628,617 |
2019-04-30 | 121.40 | 123.80 | 121.40 | 123.00 | 1,083,040 |
2019-04-29 | 121.00 | 121.60 | 120.80 | 121.30 | 630,236 |
2019-04-26 | 120.60 | 121.00 | 119.80 | 121.10 | 1,246,113 |
2019-04-25 | 120.40 | 121.20 | 120.40 | 120.50 | 1,364,942 |
2019-04-24 | 119.40 | 121.20 | 119.40 | 120.80 | 828,072 |
2019-04-23 | 119.80 | 121.00 | 119.80 | 120.50 | 1,004,627 |
2019-04-18 | 120.00 | 121.00 | 118.80 | 120.50 | 1,544,240 |
2019-04-17 | 120.00 | 120.00 | 118.60 | 119.80 | 1,297,698 |
2019-04-16 | 118.40 | 119.80 | 118.20 | 119.50 | 1,537,222 |
2019-04-15 | 117.40 | 118.20 | 117.00 | 117.90 | 1,726,319 |
2019-04-12 | 117.60 | 117.80 | 116.40 | 117.30 | 1,538,837 |
2019-04-11 | 119.20 | 119.20 | 117.40 | 117.50 | 1,411,650 |
2019-04-10 | 119.20 | 119.40 | 118.60 | 118.80 | 1,735,443 |
2019-04-09 | 119.40 | 119.60 | 119.00 | 119.30 | 1,500,590 |
2019-04-08 | 120.80 | 120.80 | 118.80 | 118.90 | 1,533,814 |
2019-04-05 | 116.80 | 120.40 | 116.80 | 119.70 | 1,143,673 |
2019-04-04 | 117.00 | 117.60 | 116.20 | 117.10 | 1,999,250 |
2019-04-03 | 117.20 | 117.60 | 117.00 | 117.10 | 1,594,669 |
2019-04-02 | 119.80 | 119.80 | 117.20 | 117.90 | 1,567,093 |
2019-04-01 | 119.40 | 120.80 | 118.80 | 118.90 | 1,507,949 |
2019-03-29 | 121.00 | 121.00 | 119.60 | 120.10 | 1,742,747 |