Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 108.32 | 108.98 | 107.16 | 107.32 | 157,570 | -2.47(-2.25%) |
May 30, 2019 | 110.14 | 111.60 | 109.25 | 109.78 | 86,048 | -0.23(-0.21%) |
May 29, 2019 | 109.50 | 111.35 | 109.19 | 110.01 | 165,433 | -0.27(-0.24%) |
May 28, 2019 | 112.22 | 113.07 | 110.16 | 110.28 | 97,920 | -1.82(-1.62%) |
May 24, 2019 | 112.78 | 113.48 | 111.49 | 112.10 | 68,192 | +0.33(+0.30%) |
May 23, 2019 | 113.16 | 113.63 | 111.23 | 111.77 | 171,253 | -2.67(-2.33%) |
May 22, 2019 | 114.52 | 115.05 | 112.70 | 114.43 | 110,221 | -0.36(-0.31%) |
May 21, 2019 | 115.12 | 116.02 | 114.17 | 114.79 | 175,997 | +0.68(+0.60%) |
May 20, 2019 | 113.54 | 114.35 | 112.10 | 114.11 | 109,391 | -0.38(-0.33%) |
May 17, 2019 | 114.46 | 115.61 | 114.02 | 114.49 | 238,938 | -1.17(-1.01%) |
May 16, 2019 | 115.75 | 116.54 | 115.52 | 115.66 | 153,381 | +0.33(+0.29%) |
May 15, 2019 | 114.84 | 115.53 | 113.87 | 115.32 | 94,317 | -0.51(-0.44%) |
May 14, 2019 | 114.60 | 116.11 | 113.55 | 115.84 | 268,981 | +2.10(+1.84%) |
May 13, 2019 | 116.18 | 116.18 | 113.35 | 113.74 | 139,610 | -4.34(-3.67%) |
May 10, 2019 | 118.48 | 118.82 | 116.51 | 118.08 | 175,593 | -0.69(-0.58%) |
May 09, 2019 | 118.71 | 119.52 | 117.13 | 118.77 | 218,336 | -0.82(-0.68%) |
May 08, 2019 | 120.32 | 120.84 | 118.38 | 119.58 | 240,145 | -0.91(-0.76%) |
May 07, 2019 | 123.45 | 123.56 | 120.11 | 120.50 | 214,219 | -4.13(-3.31%) |
May 06, 2019 | 124.01 | 125.32 | 122.87 | 124.62 | 128,582 | -1.41(-1.11%) |
May 03, 2019 | 125.69 | 126.66 | 125.47 | 126.03 | 139,758 | +1.44(+1.16%) |
May 02, 2019 | 125.33 | 125.96 | 123.94 | 124.58 | 100,857 | -1.11(-0.88%) |
May 01, 2019 | 128.80 | 129.75 | 125.60 | 125.69 | 96,402 | -2.24(-1.75%) |
Apr 30, 2019 | 127.87 | 128.89 | 126.58 | 127.93 | 171,160 | -0.04(-0.03%) |
Apr 29, 2019 | 125.84 | 128.84 | 125.63 | 127.97 | 190,951 | +2.36(+1.88%) |
Apr 26, 2019 | 126.91 | 127.71 | 125.29 | 125.61 | 247,475 | -0.64(-0.50%) |
Apr 25, 2019 | 128.44 | 128.44 | 126.11 | 126.25 | 229,746 | +0.21(+0.17%) |
Apr 24, 2019 | 124.75 | 128.52 | 123.35 | 126.04 | 406,707 | +1.50(+1.20%) |
Apr 23, 2019 | 125.81 | 127.36 | 123.99 | 124.54 | 282,391 | -1.17(-0.93%) |
Apr 22, 2019 | 124.46 | 125.86 | 124.35 | 125.70 | 98,813 | +0.82(+0.66%) |
Apr 18, 2019 | 124.83 | 126.18 | 124.43 | 124.88 | 146,714 | +0.23(+0.18%) |
Apr 17, 2019 | 125.71 | 125.71 | 124.26 | 124.65 | 94,172 | -0.15(-0.12%) |
Apr 16, 2019 | 124.75 | 125.43 | 123.83 | 124.80 | 169,502 | +0.41(+0.33%) |
Apr 15, 2019 | 123.91 | 125.67 | 122.72 | 124.39 | 184,218 | +0.46(+0.38%) |
Apr 12, 2019 | 122.87 | 124.50 | 122.38 | 123.93 | 131,115 | +1.74(+1.42%) |
Apr 11, 2019 | 121.97 | 123.56 | 121.89 | 122.19 | 383,143 | +0.28(+0.23%) |
Apr 10, 2019 | 121.60 | 122.30 | 121.05 | 121.91 | 391,070 | +0.91(+0.75%) |
Apr 09, 2019 | 122.77 | 123.07 | 120.65 | 121.00 | 180,875 | -4.15(-3.31%) |
Apr 08, 2019 | 125.66 | 126.03 | 124.45 | 125.14 | 113,925 | -0.95(-0.75%) |
Apr 05, 2019 | 126.00 | 126.47 | 124.94 | 126.09 | 79,365 | +0.57(+0.45%) |
Apr 04, 2019 | 125.38 | 127.01 | 124.90 | 125.52 | 170,477 | +0.39(+0.31%) |
Apr 03, 2019 | 125.73 | 126.21 | 124.64 | 125.14 | 189,265 | +0.50(+0.40%) |
Apr 02, 2019 | 126.46 | 127.18 | 124.38 | 124.63 | 106,379 | -1.72(-1.36%) |
Apr 01, 2019 | 124.41 | 126.68 | 124.26 | 126.35 | 126,622 | +2.91(+2.36%) |
Mar 29, 2019 | 123.63 | 124.65 | 122.90 | 123.44 | 125,213 | +0.46(+0.37%) |
Mar 28, 2019 | 122.74 | 123.88 | 122.08 | 122.98 | 120,287 | +0.56(+0.46%) |
Mar 27, 2019 | 122.75 | 123.72 | 121.76 | 122.42 | 139,433 | -0.45(-0.36%) |
Mar 26, 2019 | 122.95 | 124.19 | 121.94 | 122.86 | 88,898 | +0.98(+0.81%) |
Mar 25, 2019 | 121.87 | 122.96 | 121.04 | 121.88 | 106,744 | -0.23(-0.19%) |
Mar 22, 2019 | 125.04 | 125.35 | 121.48 | 122.10 | 101,053 | -3.80(-3.02%) |
Mar 21, 2019 | 124.90 | 127.78 | 124.90 | 125.91 | 146,431 | +0.45(+0.36%) |
Mar 20, 2019 | 126.81 | 127.59 | 124.66 | 125.45 | 146,863 | -1.83(-1.43%) |
Mar 19, 2019 | 129.26 | 130.19 | 127.11 | 127.28 | 160,958 | -1.51(-1.18%) |
Mar 18, 2019 | 126.30 | 128.91 | 126.25 | 128.79 | 96,047 | +2.66(+2.11%) |
Mar 15, 2019 | 126.66 | 127.92 | 125.93 | 126.13 | 190,691 | -0.31(-0.25%) |
Mar 14, 2019 | 127.17 | 127.17 | 125.97 | 126.45 | 66,361 | -0.81(-0.64%) |
Mar 13, 2019 | 127.73 | 127.73 | 126.12 | 127.26 | 152,657 | -0.07(-0.05%) |
Mar 12, 2019 | 128.86 | 128.86 | 127.20 | 127.33 | 81,197 | -1.41(-1.10%) |
Mar 11, 2019 | 127.56 | 129.24 | 127.16 | 128.74 | 103,959 | +1.31(+1.03%) |
Mar 08, 2019 | 127.28 | 127.97 | 126.86 | 127.42 | 95,874 | -0.73(-0.57%) |
Mar 07, 2019 | 128.29 | 128.63 | 127.19 | 128.15 | 174,828 | -0.43(-0.33%) |
Mar 06, 2019 | 129.69 | 129.69 | 128.34 | 128.57 | 105,962 | -0.68(-0.53%) |
Mar 05, 2019 | 129.12 | 130.35 | 127.94 | 129.26 | 107,328 | +0.31(+0.24%) |
Mar 04, 2019 | 130.23 | 130.60 | 128.28 | 128.94 | 96,201 | -1.05(-0.81%) |