Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.25 | 116.35 | 112.80 | 113.85 | 646,900 | -2.40(-2.06%) |
May 30, 2019 | 118.54 | 120.15 | 115.45 | 116.25 | 585,966 | -1.87(-1.58%) |
May 29, 2019 | 121.60 | 121.60 | 116.60 | 118.12 | 774,088 | -4.59(-3.74%) |
May 28, 2019 | 120.25 | 124.89 | 120.00 | 122.71 | 1,081,306 | +1.87(+1.55%) |
May 24, 2019 | 119.31 | 121.22 | 118.14 | 120.84 | 605,800 | +2.59(+2.19%) |
May 23, 2019 | 117.51 | 122.11 | 117.33 | 118.25 | 551,895 | -3.37(-2.77%) |
May 22, 2019 | 120.81 | 122.68 | 118.88 | 121.62 | 512,328 | +0.43(+0.35%) |
May 21, 2019 | 118.12 | 121.80 | 117.98 | 121.19 | 570,604 | +3.62(+3.08%) |
May 20, 2019 | 120.01 | 120.38 | 116.11 | 117.57 | 945,333 | -4.10(-3.37%) |
May 17, 2019 | 121.23 | 124.37 | 120.01 | 121.67 | 944,600 | -0.95(-0.77%) |
May 16, 2019 | 119.67 | 123.76 | 118.02 | 122.62 | 837,443 | +3.43(+2.88%) |
May 15, 2019 | 114.72 | 120.07 | 113.67 | 119.19 | 762,567 | +3.34(+2.88%) |
May 14, 2019 | 115.65 | 117.38 | 111.40 | 115.85 | 1,053,493 | +3.64(+3.24%) |
May 13, 2019 | 118.00 | 119.97 | 112.02 | 112.21 | 1,305,646 | -9.79(-8.02%) |
May 10, 2019 | 118.02 | 122.83 | 117.74 | 122.00 | 1,019,100 | +3.06(+2.57%) |
May 09, 2019 | 116.91 | 121.26 | 112.88 | 118.94 | 1,586,088 | +4.44(+3.88%) |
May 08, 2019 | 114.85 | 117.49 | 114.32 | 114.50 | 907,897 | -1.70(-1.46%) |
May 07, 2019 | 120.28 | 121.27 | 114.75 | 116.20 | 1,061,752 | -5.39(-4.43%) |
May 06, 2019 | 118.12 | 121.74 | 117.45 | 121.59 | 716,098 | +0.73(+0.60%) |
May 03, 2019 | 117.17 | 120.98 | 116.43 | 120.86 | 900,400 | +4.61(+3.97%) |
May 02, 2019 | 115.38 | 117.88 | 114.51 | 116.25 | 766,714 | +0.65(+0.56%) |
May 01, 2019 | 116.80 | 117.96 | 113.06 | 115.60 | 970,226 | -1.34(-1.15%) |
Apr 30, 2019 | 122.34 | 125.13 | 115.01 | 116.94 | 1,736,515 | -5.62(-4.59%) |
Apr 29, 2019 | 121.74 | 124.35 | 121.22 | 122.56 | 1,145,088 | +1.36(+1.12%) |
Apr 26, 2019 | 120.02 | 121.99 | 117.63 | 121.20 | 499,500 | +0.98(+0.82%) |
Apr 25, 2019 | 118.00 | 120.56 | 116.75 | 120.22 | 449,529 | +2.06(+1.74%) |
Apr 24, 2019 | 118.20 | 119.64 | 115.51 | 118.16 | 637,679 | +0.07(+0.06%) |
Apr 23, 2019 | 113.98 | 118.35 | 112.54 | 118.09 | 1,422,139 | +4.30(+3.78%) |
Apr 22, 2019 | 116.19 | 117.39 | 112.36 | 113.79 | 1,198,149 | -2.85(-2.44%) |
Apr 18, 2019 | 119.01 | 120.17 | 116.26 | 116.64 | 2,391,500 | -2.09(-1.76%) |
Apr 17, 2019 | 122.12 | 124.35 | 117.63 | 118.73 | 1,605,247 | -2.86(-2.35%) |
Apr 16, 2019 | 120.13 | 125.13 | 120.00 | 121.59 | 909,645 | +1.82(+1.52%) |
Apr 15, 2019 | 117.63 | 120.15 | 116.84 | 119.77 | 1,023,933 | +2.28(+1.94%) |
Apr 12, 2019 | 121.81 | 122.76 | 117.48 | 117.49 | 1,178,900 | -3.13(-2.59%) |
Apr 11, 2019 | 126.90 | 127.00 | 120.27 | 120.62 | 866,253 | -5.99(-4.73%) |
Apr 10, 2019 | 124.50 | 127.34 | 123.53 | 126.61 | 607,195 | +2.60(+2.10%) |
Apr 09, 2019 | 123.17 | 126.25 | 122.69 | 124.01 | 571,607 | +0.07(+0.06%) |
Apr 08, 2019 | 124.69 | 124.93 | 121.64 | 123.94 | 656,595 | -0.94(-0.75%) |
Apr 05, 2019 | 121.27 | 125.50 | 121.27 | 124.88 | 1,096,700 | +3.85(+3.18%) |
Apr 04, 2019 | 122.74 | 123.27 | 119.27 | 121.03 | 925,097 | -1.65(-1.34%) |
Apr 03, 2019 | 122.81 | 124.41 | 121.65 | 122.68 | 729,750 | -0.02(-0.02%) |
Apr 02, 2019 | 118.00 | 124.00 | 117.19 | 122.70 | 1,349,035 | +4.58(+3.88%) |
Apr 01, 2019 | 120.18 | 121.03 | 116.80 | 118.12 | 1,139,191 | -1.07(-0.90%) |
Mar 29, 2019 | 119.16 | 120.00 | 117.28 | 119.19 | 1,581,400 | +0.51(+0.43%) |
Mar 28, 2019 | 119.63 | 120.05 | 116.20 | 118.68 | 1,325,266 | +2.10(+1.80%) |
Mar 27, 2019 | 121.62 | 122.33 | 115.65 | 116.58 | 1,414,679 | -5.42(-4.44%) |
Mar 26, 2019 | 119.65 | 122.75 | 118.50 | 122.00 | 1,490,360 | +3.08(+2.59%) |
Mar 25, 2019 | 126.02 | 126.36 | 113.51 | 118.92 | 2,731,927 | -3.34(-2.73%) |
Mar 22, 2019 | 125.61 | 127.35 | 122.25 | 122.26 | 1,216,600 | -4.40(-3.47%) |
Mar 21, 2019 | 127.50 | 131.99 | 124.86 | 126.66 | 1,894,719 | +2.81(+2.27%) |
Mar 20, 2019 | 125.85 | 126.17 | 121.61 | 123.85 | 1,349,053 | -2.62(-2.07%) |
Mar 19, 2019 | 126.95 | 127.13 | 124.70 | 126.47 | 968,534 | -0.35(-0.28%) |
Mar 18, 2019 | 128.12 | 130.11 | 125.30 | 126.82 | 1,206,604 | -1.54(-1.20%) |
Mar 15, 2019 | 129.48 | 130.96 | 127.02 | 128.36 | 1,158,900 | -1.05(-0.81%) |
Mar 14, 2019 | 132.60 | 133.62 | 129.30 | 129.41 | 1,205,562 | -3.19(-2.41%) |
Mar 13, 2019 | 134.93 | 135.52 | 131.52 | 132.60 | 755,557 | -1.42(-1.06%) |
Mar 12, 2019 | 134.38 | 135.83 | 132.72 | 134.02 | 822,912 | -0.37(-0.28%) |
Mar 11, 2019 | 130.63 | 135.20 | 130.00 | 134.39 | 1,233,952 | +3.59(+2.74%) |
Mar 08, 2019 | 130.88 | 132.24 | 128.50 | 130.80 | 1,354,700 | -3.13(-2.34%) |
Mar 07, 2019 | 134.01 | 136.35 | 129.57 | 133.93 | 2,179,237 | +1.68(+1.27%) |
Mar 06, 2019 | 142.50 | 142.50 | 131.55 | 132.25 | 6,675,286 | -16.54(-11.12%) |
Mar 05, 2019 | 145.59 | 150.90 | 144.15 | 148.79 | 1,489,254 | +3.31(+2.28%) |
Mar 04, 2019 | 148.44 | 148.44 | 143.10 | 145.48 | 1,457,710 | -1.21(-0.82%) |