Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 104.48 | 106.78 | 104.19 | 106.51 | 1,477,066 | +0.97(+0.92%) |
May 30, 2019 | 105.11 | 106.15 | 104.75 | 105.54 | 672,679 | +0.63(+0.60%) |
May 29, 2019 | 104.95 | 105.93 | 103.93 | 104.91 | 1,315,283 | +0.08(+0.07%) |
May 28, 2019 | 107.18 | 107.51 | 104.71 | 104.84 | 878,008 | -2.22(-2.08%) |
May 24, 2019 | 106.65 | 107.57 | 106.58 | 107.06 | 617,289 | +0.52(+0.49%) |
May 23, 2019 | 107.50 | 107.71 | 105.11 | 106.54 | 1,275,375 | -1.11(-1.03%) |
May 22, 2019 | 108.51 | 108.53 | 107.14 | 107.65 | 1,181,852 | -0.90(-0.83%) |
May 21, 2019 | 109.16 | 109.40 | 108.49 | 108.55 | 1,313,973 | +0.18(+0.16%) |
May 20, 2019 | 108.32 | 109.14 | 107.67 | 108.37 | 1,337,478 | -0.47(-0.43%) |
May 17, 2019 | 109.30 | 110.25 | 108.07 | 108.84 | 1,430,430 | -1.55(-1.41%) |
May 16, 2019 | 111.23 | 111.88 | 110.01 | 110.39 | 1,140,974 | -0.44(-0.40%) |
May 15, 2019 | 110.55 | 111.44 | 109.52 | 110.83 | 819,008 | -0.19(-0.17%) |
May 14, 2019 | 111.28 | 112.23 | 110.87 | 111.02 | 803,632 | +0.09(+0.08%) |
May 13, 2019 | 112.03 | 112.56 | 109.87 | 110.93 | 1,157,170 | -3.09(-2.71%) |
May 10, 2019 | 113.48 | 114.39 | 111.06 | 114.03 | 1,051,777 | +0.06(+0.05%) |
May 09, 2019 | 113.49 | 114.29 | 112.23 | 113.97 | 866,792 | -0.61(-0.53%) |
May 08, 2019 | 115.40 | 115.45 | 114.24 | 114.58 | 754,292 | -0.78(-0.67%) |
May 07, 2019 | 116.45 | 117.06 | 114.51 | 115.36 | 1,105,323 | -2.02(-1.72%) |
May 06, 2019 | 114.22 | 117.46 | 113.88 | 117.38 | 1,013,896 | +1.16(+1.00%) |
May 03, 2019 | 115.93 | 117.03 | 115.39 | 116.22 | 910,798 | +1.03(+0.89%) |
May 02, 2019 | 113.04 | 115.55 | 112.44 | 115.19 | 1,533,407 | +1.86(+1.64%) |
May 01, 2019 | 115.08 | 115.28 | 113.10 | 113.33 | 1,268,485 | -1.81(-1.57%) |
Apr 30, 2019 | 112.97 | 115.24 | 112.66 | 115.14 | 1,617,673 | +2.18(+1.93%) |
Apr 29, 2019 | 114.71 | 115.60 | 112.22 | 112.96 | 2,264,615 | -2.83(-2.45%) |
Apr 26, 2019 | 116.86 | 118.45 | 111.72 | 115.80 | 3,988,154 | -0.80(-0.69%) |
Apr 25, 2019 | 115.99 | 117.28 | 115.05 | 116.60 | 1,543,222 | +0.25(+0.22%) |
Apr 24, 2019 | 116.01 | 117.40 | 114.99 | 116.35 | 1,315,761 | +1.58(+1.38%) |
Apr 23, 2019 | 113.42 | 115.63 | 112.90 | 114.77 | 1,377,290 | +1.46(+1.29%) |
Apr 22, 2019 | 111.54 | 114.40 | 111.40 | 113.31 | 1,641,723 | +1.12(+1.00%) |
Apr 18, 2019 | 111.87 | 113.08 | 110.34 | 112.19 | 1,522,098 | +0.29(+0.26%) |
Apr 17, 2019 | 117.65 | 117.65 | 111.26 | 111.90 | 2,500,877 | -5.45(-4.65%) |
Apr 16, 2019 | 120.52 | 121.11 | 117.11 | 117.35 | 984,517 | -2.22(-1.86%) |
Apr 15, 2019 | 120.07 | 120.56 | 119.33 | 119.57 | 917,051 | -0.02(-0.02%) |
Apr 12, 2019 | 120.49 | 120.77 | 119.43 | 119.59 | 1,069,426 | -0.58(-0.48%) |
Apr 11, 2019 | 120.59 | 120.61 | 119.38 | 120.17 | 940,136 | -0.28(-0.23%) |
Apr 10, 2019 | 120.25 | 121.23 | 120.24 | 120.45 | 959,282 | +0.17(+0.14%) |
Apr 09, 2019 | 119.97 | 121.27 | 119.76 | 120.28 | 1,266,225 | -0.09(-0.08%) |
Apr 08, 2019 | 120.53 | 120.54 | 118.74 | 120.38 | 1,348,264 | +1.45(+1.22%) |
Apr 05, 2019 | 118.44 | 119.24 | 118.15 | 118.93 | 849,615 | +0.61(+0.51%) |
Apr 04, 2019 | 118.33 | 118.99 | 117.67 | 118.32 | 873,860 | +0.07(+0.06%) |
Apr 03, 2019 | 119.77 | 120.35 | 118.06 | 118.25 | 2,029,571 | -0.95(-0.80%) |
Apr 02, 2019 | 119.53 | 119.53 | 118.54 | 119.20 | 953,740 | -0.24(-0.20%) |
Apr 01, 2019 | 120.09 | 120.14 | 118.97 | 119.44 | 854,930 | +0.06(+0.05%) |
Mar 29, 2019 | 119.25 | 119.60 | 118.28 | 119.39 | 1,236,718 | +0.69(+0.58%) |
Mar 28, 2019 | 118.60 | 118.79 | 117.42 | 118.69 | 1,856,904 | +0.29(+0.24%) |
Mar 27, 2019 | 118.19 | 118.63 | 116.63 | 118.40 | 1,227,945 | -0.03(-0.02%) |
Mar 26, 2019 | 119.05 | 119.63 | 118.02 | 118.43 | 866,688 | +0.31(+0.26%) |
Mar 25, 2019 | 117.91 | 118.45 | 116.09 | 118.12 | 1,035,849 | -0.08(-0.07%) |
Mar 22, 2019 | 120.08 | 120.37 | 118.18 | 118.21 | 1,280,642 | -2.69(-2.22%) |
Mar 21, 2019 | 118.37 | 120.90 | 118.36 | 120.90 | 1,502,015 | +1.99(+1.67%) |
Mar 20, 2019 | 117.49 | 119.92 | 117.15 | 118.91 | 2,130,133 | +1.60(+1.36%) |
Mar 19, 2019 | 117.17 | 117.65 | 116.35 | 117.31 | 1,316,171 | +0.37(+0.32%) |
Mar 18, 2019 | 117.96 | 118.37 | 116.37 | 116.94 | 1,363,791 | -0.56(-0.48%) |
Mar 15, 2019 | 114.62 | 117.52 | 114.62 | 117.50 | 2,603,187 | +2.78(+2.42%) |
Mar 14, 2019 | 115.08 | 115.55 | 114.35 | 114.72 | 1,410,538 | -0.18(-0.15%) |
Mar 13, 2019 | 114.92 | 116.04 | 113.89 | 114.90 | 1,042,067 | +0.42(+0.37%) |
Mar 12, 2019 | 113.61 | 114.60 | 112.96 | 114.48 | 1,348,284 | +1.19(+1.05%) |
Mar 11, 2019 | 113.61 | 114.12 | 112.83 | 113.29 | 1,546,132 | -0.19(-0.16%) |
Mar 08, 2019 | 113.07 | 113.79 | 112.05 | 113.48 | 944,246 | +0.20(+0.18%) |
Mar 07, 2019 | 115.06 | 115.31 | 112.98 | 113.27 | 1,122,978 | -1.73(-1.50%) |
Mar 06, 2019 | 115.85 | 115.92 | 114.31 | 115.00 | 905,232 | -0.81(-0.70%) |
Mar 05, 2019 | 115.99 | 116.79 | 115.15 | 115.81 | 1,111,410 | -0.30(-0.26%) |
Mar 04, 2019 | 117.44 | 117.75 | 115.14 | 116.11 | 825,911 | -0.91(-0.78%) |