Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.14 | 117.14 | 115.22 | 116.10 | 1,147,973 | -2.16(-1.83%) |
May 30, 2019 | 118.28 | 119.94 | 117.35 | 118.26 | 631,673 | +0.78(+0.66%) |
May 29, 2019 | 118.13 | 118.13 | 116.75 | 117.48 | 1,041,339 | -1.02(-0.86%) |
May 28, 2019 | 117.34 | 119.08 | 116.94 | 118.50 | 1,167,582 | +1.61(+1.38%) |
May 24, 2019 | 116.65 | 117.48 | 115.98 | 116.89 | 571,383 | +0.63(+0.55%) |
May 23, 2019 | 117.34 | 117.75 | 115.72 | 116.25 | 705,038 | -2.30(-1.94%) |
May 22, 2019 | 117.53 | 118.65 | 117.24 | 118.55 | 542,835 | +1.02(+0.86%) |
May 21, 2019 | 116.49 | 118.64 | 116.49 | 117.53 | 642,221 | +1.44(+1.24%) |
May 20, 2019 | 115.45 | 116.91 | 114.87 | 116.10 | 427,680 | +0.15(+0.13%) |
May 17, 2019 | 115.50 | 117.03 | 115.49 | 115.94 | 644,327 | -0.41(-0.35%) |
May 16, 2019 | 114.29 | 117.00 | 113.00 | 116.36 | 756,188 | +2.71(+2.38%) |
May 15, 2019 | 112.98 | 114.23 | 112.84 | 113.65 | 1,037,562 | +0.03(+0.03%) |
May 14, 2019 | 111.75 | 114.31 | 111.70 | 113.62 | 790,293 | +2.16(+1.94%) |
May 13, 2019 | 111.52 | 111.95 | 110.51 | 111.46 | 1,979,948 | -2.84(-2.49%) |
May 10, 2019 | 112.44 | 114.45 | 110.45 | 114.30 | 2,655,239 | +0.35(+0.30%) |
May 09, 2019 | 114.00 | 114.78 | 112.81 | 113.95 | 2,928,965 | -0.92(-0.80%) |
May 08, 2019 | 115.86 | 116.41 | 114.81 | 114.87 | 1,336,158 | -1.18(-1.02%) |
May 07, 2019 | 117.68 | 118.39 | 115.21 | 116.05 | 870,841 | -2.55(-2.15%) |
May 06, 2019 | 116.86 | 119.03 | 115.67 | 118.60 | 1,003,554 | -0.27(-0.23%) |
May 03, 2019 | 118.52 | 119.59 | 118.44 | 118.86 | 745,865 | +0.83(+0.71%) |
May 02, 2019 | 119.33 | 119.33 | 117.93 | 118.03 | 957,253 | -1.12(-0.94%) |
May 01, 2019 | 121.01 | 121.06 | 119.12 | 119.15 | 681,487 | -1.42(-1.18%) |
Apr 30, 2019 | 120.50 | 121.43 | 120.20 | 120.57 | 744,680 | -0.20(-0.17%) |
Apr 29, 2019 | 120.00 | 121.03 | 120.00 | 120.77 | 526,947 | +0.86(+0.72%) |
Apr 26, 2019 | 119.65 | 120.00 | 118.68 | 119.91 | 344,727 | +0.71(+0.59%) |
Apr 25, 2019 | 119.50 | 119.60 | 118.48 | 119.20 | 372,653 | -0.86(-0.72%) |
Apr 24, 2019 | 120.29 | 121.32 | 119.55 | 120.06 | 478,936 | +0.27(+0.22%) |
Apr 23, 2019 | 119.49 | 120.44 | 118.44 | 119.79 | 955,689 | +0.31(+0.26%) |
Apr 22, 2019 | 120.00 | 120.00 | 119.01 | 119.49 | 845,472 | -0.84(-0.70%) |
Apr 18, 2019 | 120.03 | 120.67 | 119.46 | 120.33 | 587,081 | +0.23(+0.19%) |
Apr 17, 2019 | 121.47 | 121.47 | 120.00 | 120.10 | 631,502 | -0.78(-0.64%) |
Apr 16, 2019 | 121.23 | 121.25 | 120.35 | 120.88 | 456,641 | +0.09(+0.08%) |
Apr 15, 2019 | 120.03 | 120.82 | 119.72 | 120.78 | 531,410 | +1.06(+0.89%) |
Apr 12, 2019 | 119.66 | 120.76 | 119.22 | 119.72 | 564,517 | +0.55(+0.47%) |
Apr 11, 2019 | 118.15 | 119.24 | 117.62 | 119.16 | 587,326 | +1.30(+1.10%) |
Apr 10, 2019 | 117.63 | 117.87 | 116.71 | 117.86 | 629,004 | +0.57(+0.49%) |
Apr 09, 2019 | 117.53 | 117.89 | 117.09 | 117.29 | 499,872 | -0.72(-0.61%) |
Apr 08, 2019 | 118.18 | 118.72 | 117.36 | 118.00 | 767,448 | -0.49(-0.41%) |
Apr 05, 2019 | 118.12 | 119.50 | 118.07 | 118.49 | 1,658,976 | +0.64(+0.54%) |
Apr 04, 2019 | 117.41 | 117.86 | 116.64 | 117.85 | 1,271,121 | +0.74(+0.63%) |
Apr 03, 2019 | 115.55 | 117.17 | 115.22 | 117.11 | 811,006 | +2.02(+1.76%) |
Apr 02, 2019 | 114.58 | 115.18 | 113.39 | 115.09 | 507,870 | +0.68(+0.59%) |
Apr 01, 2019 | 114.01 | 114.71 | 113.78 | 114.41 | 681,817 | +0.98(+0.86%) |
Mar 29, 2019 | 112.53 | 113.87 | 112.38 | 113.44 | 1,731,578 | +1.65(+1.47%) |
Mar 28, 2019 | 109.64 | 112.04 | 109.55 | 111.79 | 1,114,202 | +1.78(+1.62%) |
Mar 27, 2019 | 108.49 | 110.29 | 108.29 | 110.01 | 849,780 | +1.49(+1.38%) |
Mar 26, 2019 | 108.21 | 108.73 | 107.67 | 108.52 | 586,232 | +0.95(+0.88%) |
Mar 25, 2019 | 108.18 | 108.18 | 106.75 | 107.57 | 528,924 | -0.49(-0.45%) |
Mar 22, 2019 | 109.84 | 109.88 | 107.98 | 108.06 | 626,046 | -2.03(-1.84%) |
Mar 21, 2019 | 107.25 | 110.19 | 107.25 | 110.09 | 936,211 | +2.44(+2.27%) |
Mar 20, 2019 | 108.33 | 108.63 | 106.66 | 107.65 | 496,386 | -0.94(-0.86%) |
Mar 19, 2019 | 108.00 | 108.90 | 107.97 | 108.58 | 886,049 | +0.69(+0.64%) |
Mar 18, 2019 | 106.51 | 108.05 | 106.45 | 107.89 | 1,026,011 | +1.62(+1.52%) |
Mar 15, 2019 | 105.44 | 106.31 | 105.07 | 106.28 | 924,183 | +0.67(+0.63%) |
Mar 14, 2019 | 106.71 | 106.88 | 105.31 | 105.61 | 698,036 | -1.20(-1.12%) |
Mar 13, 2019 | 106.50 | 107.65 | 106.40 | 106.80 | 622,935 | +0.46(+0.43%) |
Mar 12, 2019 | 105.78 | 106.73 | 105.63 | 106.34 | 725,342 | +1.00(+0.95%) |
Mar 11, 2019 | 103.67 | 105.68 | 103.67 | 105.34 | 669,035 | +1.82(+1.76%) |
Mar 08, 2019 | 103.07 | 103.65 | 102.61 | 103.52 | 633,336 | -0.17(-0.17%) |
Mar 07, 2019 | 104.23 | 104.46 | 102.84 | 103.69 | 711,142 | -0.64(-0.61%) |
Mar 06, 2019 | 104.86 | 104.97 | 104.25 | 104.33 | 660,709 | -0.50(-0.48%) |
Mar 05, 2019 | 105.24 | 105.24 | 104.45 | 104.84 | 501,791 | -0.30(-0.28%) |
Mar 04, 2019 | 105.78 | 106.11 | 104.25 | 105.13 | 675,551 | -0.23(-0.22%) |