Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 111.34 | 111.34 | 110.75 | 110.97 | 53,479 | -1.53(-1.36%) |
May 30, 2019 | 112.43 | 112.68 | 112.32 | 112.50 | 6,073 | +0.41(+0.36%) |
May 29, 2019 | 112.02 | 112.39 | 111.62 | 112.10 | 4,963 | -0.59(-0.52%) |
May 28, 2019 | 113.76 | 113.76 | 112.56 | 112.69 | 8,115 | -1.06(-0.93%) |
May 24, 2019 | 113.76 | 113.99 | 113.41 | 113.74 | 4,500 | +0.61(+0.54%) |
May 23, 2019 | 114.10 | 114.25 | 113.13 | 113.13 | 6,005 | -2.30(-1.99%) |
May 22, 2019 | 115.80 | 115.97 | 115.33 | 115.44 | 3,491 | -0.97(-0.84%) |
May 21, 2019 | 115.69 | 116.41 | 115.69 | 116.41 | 6,461 | +1.43(+1.24%) |
May 20, 2019 | 114.58 | 115.29 | 114.58 | 114.98 | 32,006 | -0.46(-0.40%) |
May 17, 2019 | 115.52 | 116.46 | 115.43 | 115.44 | 3,558 | -1.15(-0.99%) |
May 16, 2019 | 116.00 | 117.11 | 116.00 | 116.59 | 5,236 | +0.98(+0.85%) |
May 15, 2019 | 114.45 | 115.99 | 114.31 | 115.61 | 21,728 | +0.15(+0.13%) |
May 14, 2019 | 114.78 | 116.10 | 114.78 | 115.45 | 4,830 | +0.98(+0.86%) |
May 13, 2019 | 115.36 | 115.36 | 113.66 | 114.47 | 25,396 | -3.11(-2.65%) |
May 10, 2019 | 116.49 | 117.58 | 115.36 | 117.58 | 3,558 | +0.45(+0.38%) |
May 09, 2019 | 116.21 | 117.36 | 115.69 | 117.14 | 5,390 | -0.28(-0.24%) |
May 08, 2019 | 117.59 | 118.23 | 117.26 | 117.41 | 7,680 | -0.10(-0.09%) |
May 07, 2019 | 118.29 | 118.29 | 116.62 | 117.52 | 31,213 | -2.20(-1.84%) |
May 06, 2019 | 118.62 | 119.73 | 118.62 | 119.72 | 7,222 | -0.98(-0.82%) |
May 03, 2019 | 119.80 | 120.80 | 119.80 | 120.70 | 6,907 | +1.56(+1.31%) |
May 02, 2019 | 118.93 | 119.26 | 118.26 | 119.14 | 41,653 | -0.72(-0.60%) |
May 01, 2019 | 120.65 | 121.20 | 119.70 | 119.86 | 104,976 | -0.52(-0.43%) |
Apr 30, 2019 | 120.20 | 120.65 | 119.47 | 120.38 | 9,951 | +0.33(+0.28%) |
Apr 29, 2019 | 119.97 | 120.33 | 119.95 | 120.04 | 9,082 | +0.25(+0.21%) |
Apr 26, 2019 | 118.82 | 119.80 | 118.73 | 119.79 | 16,640 | +0.79(+0.67%) |
Apr 25, 2019 | 119.15 | 119.52 | 118.80 | 119.00 | 14,102 | -1.95(-1.61%) |
Apr 24, 2019 | 121.20 | 121.47 | 120.88 | 120.95 | 6,695 | -0.34(-0.28%) |
Apr 23, 2019 | 120.42 | 121.49 | 120.42 | 121.29 | 8,454 | +1.03(+0.86%) |
Apr 22, 2019 | 120.40 | 120.40 | 119.83 | 120.26 | 14,816 | -0.36(-0.30%) |
Apr 18, 2019 | 120.05 | 120.89 | 120.05 | 120.62 | 19,570 | +0.93(+0.78%) |
Apr 17, 2019 | 120.13 | 120.22 | 119.67 | 119.69 | 6,661 | +0.22(+0.19%) |
Apr 16, 2019 | 119.35 | 119.62 | 119.32 | 119.47 | 5,296 | +0.37(+0.31%) |
Apr 15, 2019 | 119.53 | 119.60 | 119.01 | 119.10 | 5,374 | -0.44(-0.37%) |
Apr 12, 2019 | 119.21 | 119.60 | 118.98 | 119.54 | 5,337 | +1.13(+0.96%) |
Apr 11, 2019 | 117.40 | 118.42 | 117.33 | 118.41 | 6,389 | +1.38(+1.18%) |
Apr 10, 2019 | 117.12 | 117.31 | 116.32 | 117.03 | 5,371 | +0.23(+0.20%) |
Apr 09, 2019 | 117.98 | 117.98 | 116.80 | 116.80 | 6,367 | -1.84(-1.55%) |
Apr 08, 2019 | 117.92 | 118.64 | 117.92 | 118.64 | 22,109 | -0.00(-0.00%) |
Apr 05, 2019 | 118.42 | 118.88 | 118.42 | 118.65 | 9,105 | +0.55(+0.46%) |
Apr 04, 2019 | 118.33 | 118.33 | 117.79 | 118.10 | 9,135 | +0.67(+0.57%) |
Apr 03, 2019 | 117.61 | 118.03 | 117.17 | 117.43 | 13,778 | +0.17(+0.14%) |
Apr 02, 2019 | 117.61 | 117.61 | 116.95 | 117.26 | 64,217 | +0.12(+0.10%) |
Apr 01, 2019 | 115.71 | 117.21 | 115.71 | 117.15 | 44,621 | +2.27(+1.98%) |
Mar 29, 2019 | 114.57 | 115.00 | 114.49 | 114.88 | 8,791 | +0.92(+0.81%) |
Mar 28, 2019 | 112.76 | 113.99 | 112.76 | 113.95 | 432,309 | +1.19(+1.06%) |
Mar 27, 2019 | 112.66 | 113.29 | 112.50 | 112.76 | 9,667 | +0.07(+0.06%) |
Mar 26, 2019 | 111.97 | 112.69 | 111.97 | 112.69 | 1,916 | +0.69(+0.61%) |
Mar 25, 2019 | 112.29 | 112.29 | 111.42 | 112.00 | 2,915 | +0.06(+0.05%) |
Mar 22, 2019 | 113.98 | 113.98 | 111.88 | 111.95 | 2,511 | -2.86(-2.49%) |
Mar 21, 2019 | 114.15 | 114.89 | 114.15 | 114.81 | 4,312 | +1.38(+1.22%) |
Mar 20, 2019 | 113.98 | 114.22 | 112.88 | 113.42 | 2,415 | -0.89(-0.78%) |
Mar 19, 2019 | 115.24 | 115.60 | 114.31 | 114.31 | 2,286 | -0.65(-0.57%) |
Mar 18, 2019 | 113.59 | 114.96 | 113.59 | 114.96 | 3,597 | +1.44(+1.26%) |
Mar 15, 2019 | 113.97 | 114.21 | 113.53 | 113.53 | 2,941 | -0.40(-0.35%) |
Mar 14, 2019 | 114.18 | 114.18 | 113.78 | 113.93 | 3,300 | -0.39(-0.34%) |
Mar 13, 2019 | 113.78 | 114.70 | 113.78 | 114.31 | 5,139 | +0.89(+0.79%) |
Mar 12, 2019 | 113.72 | 113.89 | 113.42 | 113.42 | 4,005 | -0.29(-0.26%) |
Mar 11, 2019 | 112.70 | 113.71 | 112.70 | 113.71 | 12,468 | +1.52(+1.35%) |
Mar 08, 2019 | 111.64 | 112.20 | 111.32 | 112.20 | 3,992 | -0.30(-0.26%) |
Mar 07, 2019 | 113.16 | 113.16 | 112.03 | 112.49 | 83,767 | -0.94(-0.83%) |
Mar 06, 2019 | 114.05 | 114.05 | 113.32 | 113.43 | 1,954 | -0.94(-0.82%) |
Mar 05, 2019 | 114.75 | 115.04 | 114.37 | 114.37 | 5,631 | -0.47(-0.41%) |
Mar 04, 2019 | 115.98 | 116.16 | 114.63 | 114.84 | 2,335 | -0.59(-0.51%) |