Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.08 | 114.08 | 111.88 | 112.18 | 1,029,741 | -3.38(-2.92%) |
May 30, 2019 | 114.88 | 116.25 | 114.88 | 115.56 | 1,192,604 | +0.73(+0.64%) |
May 29, 2019 | 114.00 | 115.29 | 113.01 | 114.83 | 872,475 | +0.75(+0.66%) |
May 28, 2019 | 116.83 | 117.52 | 114.05 | 114.08 | 1,230,024 | -3.02(-2.58%) |
May 24, 2019 | 117.31 | 117.98 | 116.62 | 117.10 | 654,929 | +0.82(+0.71%) |
May 23, 2019 | 118.25 | 118.25 | 115.61 | 116.28 | 1,271,063 | -3.26(-2.73%) |
May 22, 2019 | 119.93 | 120.90 | 119.50 | 119.54 | 1,029,377 | -1.17(-0.97%) |
May 21, 2019 | 121.38 | 122.23 | 120.32 | 120.72 | 1,168,850 | +1.57(+1.32%) |
May 20, 2019 | 117.73 | 119.84 | 117.71 | 119.14 | 1,175,919 | +0.24(+0.20%) |
May 17, 2019 | 120.98 | 122.18 | 118.84 | 118.91 | 1,538,374 | -3.09(-2.54%) |
May 16, 2019 | 119.38 | 125.25 | 119.28 | 122.00 | 2,947,535 | +2.89(+2.43%) |
May 15, 2019 | 118.35 | 120.23 | 117.40 | 119.11 | 2,231,006 | -0.36(-0.30%) |
May 14, 2019 | 120.20 | 120.52 | 119.08 | 119.47 | 1,623,083 | -0.23(-0.19%) |
May 13, 2019 | 121.47 | 122.14 | 118.46 | 119.70 | 2,524,452 | -5.68(-4.53%) |
May 10, 2019 | 124.96 | 125.63 | 120.89 | 125.38 | 1,648,606 | -0.29(-0.23%) |
May 09, 2019 | 125.03 | 125.78 | 121.76 | 125.67 | 1,652,101 | -1.26(-0.99%) |
May 08, 2019 | 126.94 | 128.84 | 125.71 | 126.93 | 1,818,730 | +0.28(+0.22%) |
May 07, 2019 | 127.80 | 127.80 | 125.33 | 126.65 | 1,383,620 | -2.44(-1.89%) |
May 06, 2019 | 129.15 | 129.91 | 127.40 | 129.09 | 2,187,013 | -5.89(-4.36%) |
May 03, 2019 | 133.33 | 135.14 | 132.74 | 134.98 | 971,676 | +2.74(+2.07%) |
May 02, 2019 | 130.36 | 132.67 | 129.65 | 132.24 | 1,412,663 | +1.40(+1.07%) |
May 01, 2019 | 130.07 | 132.06 | 128.50 | 130.84 | 1,705,172 | +1.57(+1.21%) |
Apr 30, 2019 | 130.08 | 130.08 | 127.80 | 129.27 | 1,965,452 | -0.63(-0.49%) |
Apr 29, 2019 | 129.69 | 130.66 | 129.25 | 129.90 | 1,097,620 | +0.90(+0.70%) |
Apr 26, 2019 | 126.78 | 129.14 | 125.86 | 129.00 | 1,440,163 | +2.48(+1.96%) |
Apr 25, 2019 | 127.81 | 128.72 | 126.51 | 126.53 | 1,693,539 | -2.19(-1.70%) |
Apr 24, 2019 | 132.62 | 135.88 | 127.84 | 128.71 | 3,956,641 | -1.31(-1.00%) |
Apr 23, 2019 | 128.33 | 130.02 | 127.89 | 130.02 | 1,810,388 | +1.78(+1.39%) |
Apr 22, 2019 | 128.28 | 128.86 | 127.22 | 128.24 | 1,031,290 | -0.27(-0.21%) |
Apr 18, 2019 | 127.95 | 128.85 | 127.31 | 128.51 | 1,970,797 | +0.99(+0.77%) |
Apr 17, 2019 | 129.06 | 129.32 | 127.22 | 127.52 | 1,495,767 | -1.06(-0.82%) |
Apr 16, 2019 | 129.57 | 129.85 | 128.20 | 128.58 | 1,559,994 | -0.70(-0.54%) |
Apr 15, 2019 | 128.66 | 130.62 | 128.66 | 129.28 | 1,576,003 | +0.39(+0.30%) |
Apr 12, 2019 | 128.40 | 129.25 | 127.69 | 128.89 | 1,218,338 | +1.58(+1.24%) |
Apr 11, 2019 | 125.77 | 127.91 | 125.53 | 127.31 | 1,330,341 | +1.69(+1.35%) |
Apr 10, 2019 | 125.19 | 125.84 | 124.43 | 125.62 | 951,844 | +0.52(+0.42%) |
Apr 09, 2019 | 125.75 | 125.89 | 123.69 | 125.10 | 1,622,412 | -1.88(-1.48%) |
Apr 08, 2019 | 125.43 | 127.04 | 124.93 | 126.98 | 1,000,678 | +1.07(+0.85%) |
Apr 05, 2019 | 126.10 | 127.02 | 125.70 | 125.91 | 1,308,043 | -0.13(-0.10%) |
Apr 04, 2019 | 124.11 | 126.21 | 124.03 | 126.04 | 1,089,290 | +1.93(+1.56%) |
Apr 03, 2019 | 123.45 | 125.50 | 123.28 | 124.11 | 992,944 | +1.28(+1.04%) |
Apr 02, 2019 | 122.88 | 123.21 | 121.37 | 122.83 | 725,963 | -0.19(-0.15%) |
Apr 01, 2019 | 121.68 | 123.32 | 120.86 | 123.02 | 1,384,682 | +2.95(+2.45%) |
Mar 29, 2019 | 119.77 | 121.02 | 119.28 | 120.07 | 1,090,981 | +1.41(+1.19%) |
Mar 28, 2019 | 117.04 | 118.81 | 116.92 | 118.66 | 1,000,598 | +1.95(+1.67%) |
Mar 27, 2019 | 116.77 | 117.64 | 115.87 | 116.71 | 670,952 | +0.27(+0.24%) |
Mar 26, 2019 | 117.12 | 117.30 | 115.68 | 116.44 | 666,281 | +0.34(+0.29%) |
Mar 25, 2019 | 115.42 | 117.02 | 115.13 | 116.10 | 598,125 | +0.68(+0.59%) |
Mar 22, 2019 | 119.88 | 119.88 | 115.30 | 115.42 | 1,220,946 | -3.26(-2.75%) |
Mar 21, 2019 | 115.96 | 119.07 | 115.42 | 118.69 | 830,952 | +2.42(+2.09%) |
Mar 20, 2019 | 117.32 | 117.83 | 114.73 | 116.26 | 940,389 | -1.30(-1.10%) |
Mar 19, 2019 | 118.92 | 119.38 | 116.92 | 117.56 | 770,735 | -0.77(-0.65%) |
Mar 18, 2019 | 115.98 | 118.39 | 115.20 | 118.33 | 947,063 | +2.36(+2.04%) |
Mar 15, 2019 | 116.44 | 118.13 | 115.51 | 115.96 | 1,430,523 | -0.41(-0.36%) |
Mar 14, 2019 | 117.49 | 117.58 | 116.05 | 116.38 | 1,376,008 | -1.40(-1.19%) |
Mar 13, 2019 | 117.66 | 118.75 | 117.01 | 117.78 | 941,848 | +0.86(+0.73%) |
Mar 12, 2019 | 117.28 | 118.09 | 116.51 | 116.92 | 1,286,772 | +0.04(+0.04%) |
Mar 11, 2019 | 113.98 | 116.91 | 113.86 | 116.88 | 1,197,593 | +2.90(+2.55%) |
Mar 08, 2019 | 114.05 | 114.17 | 112.42 | 113.98 | 1,748,972 | -1.75(-1.51%) |
Mar 07, 2019 | 117.45 | 117.58 | 114.91 | 115.72 | 2,155,279 | -2.10(-1.78%) |
Mar 06, 2019 | 118.54 | 118.91 | 117.77 | 117.82 | 978,817 | -0.48(-0.40%) |
Mar 05, 2019 | 118.72 | 119.21 | 117.57 | 118.30 | 1,257,614 | -0.70(-0.59%) |
Mar 04, 2019 | 117.35 | 119.74 | 117.35 | 119.00 | 1,653,455 | +2.63(+2.26%) |