Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 113.94 | 115.13 | 112.85 | 113.61 | 538,700 | -2.41(-2.08%) |
May 30, 2019 | 114.71 | 116.30 | 114.71 | 116.02 | 187,548 | +1.57(+1.37%) |
May 29, 2019 | 114.01 | 115.64 | 112.82 | 114.45 | 306,547 | -0.42(-0.37%) |
May 28, 2019 | 115.18 | 117.50 | 114.55 | 114.87 | 295,741 | +0.10(+0.09%) |
May 24, 2019 | 114.71 | 115.44 | 113.99 | 114.77 | 267,100 | +1.00(+0.88%) |
May 23, 2019 | 114.84 | 115.07 | 113.19 | 113.77 | 353,550 | -2.44(-2.10%) |
May 22, 2019 | 116.10 | 117.54 | 116.03 | 116.21 | 173,328 | -0.28(-0.24%) |
May 21, 2019 | 116.47 | 117.96 | 116.45 | 116.49 | 309,551 | +1.05(+0.91%) |
May 20, 2019 | 115.07 | 116.32 | 113.45 | 115.44 | 338,852 | -0.61(-0.53%) |
May 17, 2019 | 116.18 | 116.66 | 115.26 | 116.05 | 284,700 | -1.02(-0.87%) |
May 16, 2019 | 114.87 | 117.61 | 114.81 | 117.07 | 298,469 | +2.70(+2.36%) |
May 15, 2019 | 111.88 | 114.94 | 111.01 | 114.37 | 313,603 | +1.06(+0.94%) |
May 14, 2019 | 112.33 | 114.19 | 112.20 | 113.31 | 472,474 | +1.63(+1.46%) |
May 13, 2019 | 114.14 | 115.50 | 111.56 | 111.68 | 406,141 | -5.22(-4.47%) |
May 10, 2019 | 115.33 | 117.27 | 113.27 | 116.90 | 566,000 | +0.53(+0.46%) |
May 09, 2019 | 115.78 | 117.24 | 114.00 | 116.37 | 529,796 | -0.76(-0.65%) |
May 08, 2019 | 116.47 | 117.92 | 115.28 | 117.13 | 347,833 | +0.80(+0.69%) |
May 07, 2019 | 118.38 | 119.00 | 115.32 | 116.33 | 465,485 | -3.82(-3.18%) |
May 06, 2019 | 117.47 | 120.27 | 116.18 | 120.15 | 392,676 | +0.36(+0.30%) |
May 03, 2019 | 120.27 | 121.01 | 118.96 | 119.79 | 502,000 | +0.19(+0.16%) |
May 02, 2019 | 120.04 | 121.90 | 118.94 | 119.60 | 405,399 | -0.84(-0.70%) |
May 01, 2019 | 122.24 | 122.24 | 120.31 | 120.44 | 386,695 | -1.47(-1.21%) |
Apr 30, 2019 | 121.26 | 122.19 | 120.55 | 121.91 | 422,141 | +0.35(+0.29%) |
Apr 29, 2019 | 121.38 | 123.11 | 120.43 | 121.56 | 1,069,535 | +0.45(+0.37%) |
Apr 26, 2019 | 118.51 | 121.84 | 117.43 | 121.11 | 767,800 | +2.60(+2.19%) |
Apr 25, 2019 | 120.05 | 124.96 | 115.26 | 118.51 | 1,392,981 | +4.00(+3.49%) |
Apr 24, 2019 | 114.66 | 114.77 | 113.29 | 114.51 | 672,449 | +2.40(+2.14%) |
Apr 23, 2019 | 112.54 | 112.54 | 110.55 | 112.11 | 599,947 | +1.94(+1.76%) |
Apr 22, 2019 | 108.06 | 110.38 | 108.00 | 110.17 | 320,160 | +1.75(+1.61%) |
Apr 18, 2019 | 108.02 | 109.23 | 106.57 | 108.42 | 317,400 | +0.13(+0.12%) |
Apr 17, 2019 | 110.39 | 111.07 | 108.11 | 108.29 | 545,987 | -1.68(-1.53%) |
Apr 16, 2019 | 110.06 | 110.55 | 109.32 | 109.97 | 450,341 | -0.02(-0.02%) |
Apr 15, 2019 | 109.62 | 110.28 | 109.31 | 109.99 | 291,484 | +0.32(+0.29%) |
Apr 12, 2019 | 109.78 | 110.28 | 108.88 | 109.67 | 611,800 | +0.34(+0.31%) |
Apr 11, 2019 | 108.02 | 109.67 | 107.75 | 109.33 | 389,667 | +1.25(+1.16%) |
Apr 10, 2019 | 106.54 | 108.39 | 106.38 | 108.08 | 442,599 | +1.98(+1.87%) |
Apr 09, 2019 | 104.27 | 106.15 | 104.27 | 106.10 | 406,039 | +1.20(+1.14%) |
Apr 08, 2019 | 104.44 | 105.35 | 103.25 | 104.90 | 286,881 | +0.06(+0.06%) |
Apr 05, 2019 | 104.72 | 105.81 | 104.55 | 104.84 | 335,700 | +0.25(+0.24%) |
Apr 04, 2019 | 106.27 | 106.96 | 103.06 | 104.59 | 332,357 | -1.67(-1.57%) |
Apr 03, 2019 | 106.78 | 107.92 | 105.91 | 106.26 | 453,113 | +0.27(+0.25%) |
Apr 02, 2019 | 106.16 | 106.32 | 105.09 | 105.99 | 444,621 | -0.41(-0.39%) |
Apr 01, 2019 | 105.26 | 106.49 | 103.88 | 106.40 | 349,335 | +2.14(+2.05%) |
Mar 29, 2019 | 104.52 | 104.94 | 103.82 | 104.26 | 523,300 | +0.44(+0.42%) |
Mar 28, 2019 | 102.87 | 104.14 | 102.37 | 103.82 | 255,541 | +1.14(+1.11%) |
Mar 27, 2019 | 103.89 | 103.97 | 101.07 | 102.68 | 329,200 | -1.12(-1.08%) |
Mar 26, 2019 | 104.36 | 104.82 | 103.15 | 103.80 | 303,611 | +0.61(+0.59%) |
Mar 25, 2019 | 102.15 | 103.72 | 100.93 | 103.19 | 557,940 | +0.67(+0.65%) |
Mar 22, 2019 | 105.32 | 105.58 | 102.50 | 102.52 | 460,400 | -3.50(-3.30%) |
Mar 21, 2019 | 102.23 | 106.09 | 102.23 | 106.02 | 547,000 | +3.62(+3.54%) |
Mar 20, 2019 | 102.38 | 103.00 | 101.41 | 102.40 | 543,430 | -0.21(-0.20%) |
Mar 19, 2019 | 101.95 | 102.89 | 101.72 | 102.61 | 537,123 | +1.04(+1.02%) |
Mar 18, 2019 | 101.69 | 103.05 | 100.51 | 101.57 | 521,800 | -0.65(-0.64%) |
Mar 15, 2019 | 101.29 | 102.60 | 100.91 | 102.22 | 441,000 | +0.91(+0.90%) |
Mar 14, 2019 | 101.49 | 102.42 | 101.03 | 101.31 | 274,406 | -0.06(-0.06%) |
Mar 13, 2019 | 100.76 | 102.06 | 100.55 | 101.37 | 453,743 | +0.84(+0.84%) |
Mar 12, 2019 | 99.90 | 100.67 | 99.40 | 100.53 | 354,595 | +0.65(+0.65%) |
Mar 11, 2019 | 98.37 | 100.49 | 98.37 | 99.88 | 366,194 | +1.62(+1.65%) |
Mar 08, 2019 | 96.91 | 98.31 | 96.25 | 98.26 | 330,500 | +0.12(+0.12%) |
Mar 07, 2019 | 97.52 | 98.78 | 96.59 | 98.14 | 248,950 | +0.42(+0.43%) |
Mar 06, 2019 | 98.53 | 98.80 | 97.29 | 97.72 | 231,170 | -0.80(-0.81%) |
Mar 05, 2019 | 100.22 | 101.33 | 98.50 | 98.52 | 325,611 | -1.96(-1.95%) |
Mar 04, 2019 | 102.44 | 102.69 | 99.73 | 100.48 | 719,914 | -1.51(-1.48%) |