Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.04 | 115.00 | 113.73 | 113.87 | 1,436,920 | -1.09(-0.95%) |
May 30, 2019 | 114.97 | 115.66 | 114.56 | 114.96 | 1,395,426 | +0.08(+0.07%) |
May 29, 2019 | 114.31 | 115.36 | 114.04 | 114.88 | 1,474,657 | +0.03(+0.03%) |
May 28, 2019 | 114.90 | 116.07 | 114.49 | 114.85 | 1,604,491 | +0.07(+0.06%) |
May 24, 2019 | 115.85 | 116.58 | 114.55 | 114.78 | 1,430,759 | -0.52(-0.45%) |
May 23, 2019 | 113.45 | 116.24 | 113.45 | 115.30 | 1,431,326 | -0.27(-0.23%) |
May 22, 2019 | 115.12 | 116.59 | 115.12 | 115.56 | 1,040,135 | -0.45(-0.38%) |
May 21, 2019 | 115.78 | 116.43 | 114.92 | 116.01 | 1,469,143 | +0.99(+0.86%) |
May 20, 2019 | 113.80 | 115.50 | 113.04 | 115.02 | 2,517,316 | +0.22(+0.19%) |
May 17, 2019 | 116.28 | 116.74 | 114.57 | 114.80 | 1,815,841 | -1.89(-1.62%) |
May 16, 2019 | 117.84 | 118.93 | 116.52 | 116.69 | 2,267,063 | -0.96(-0.81%) |
May 15, 2019 | 117.21 | 119.44 | 116.84 | 117.65 | 1,746,369 | -0.42(-0.35%) |
May 14, 2019 | 116.08 | 118.42 | 115.58 | 118.06 | 2,299,965 | +2.75(+2.39%) |
May 13, 2019 | 114.72 | 115.56 | 113.63 | 115.31 | 2,182,394 | -1.96(-1.68%) |
May 10, 2019 | 118.72 | 119.11 | 115.73 | 117.27 | 2,372,715 | -0.53(-0.45%) |
May 09, 2019 | 118.56 | 119.36 | 116.79 | 117.81 | 1,570,370 | -2.54(-2.11%) |
May 08, 2019 | 120.70 | 121.26 | 119.09 | 120.34 | 1,594,575 | -0.99(-0.81%) |
May 07, 2019 | 121.56 | 123.77 | 120.94 | 121.33 | 2,455,945 | -1.20(-0.98%) |
May 06, 2019 | 122.96 | 124.36 | 121.90 | 122.54 | 1,912,574 | -2.97(-2.37%) |
May 03, 2019 | 122.83 | 125.59 | 121.46 | 125.51 | 3,918,980 | -1.12(-0.88%) |
May 02, 2019 | 126.95 | 127.31 | 124.89 | 126.62 | 2,266,046 | -0.57(-0.45%) |
May 01, 2019 | 128.40 | 130.06 | 127.08 | 127.20 | 1,624,481 | -1.02(-0.79%) |
Apr 30, 2019 | 127.77 | 128.47 | 127.05 | 128.21 | 1,822,860 | -0.14(-0.11%) |
Apr 29, 2019 | 126.01 | 129.00 | 125.99 | 128.35 | 1,814,240 | +2.19(+1.74%) |
Apr 26, 2019 | 124.31 | 127.58 | 123.75 | 126.16 | 1,873,563 | +2.51(+2.03%) |
Apr 25, 2019 | 123.06 | 124.81 | 122.41 | 123.65 | 1,345,065 | +0.72(+0.59%) |
Apr 24, 2019 | 124.42 | 124.92 | 122.75 | 122.93 | 1,268,957 | -1.37(-1.10%) |
Apr 23, 2019 | 122.89 | 124.90 | 122.55 | 124.30 | 1,652,256 | +1.51(+1.23%) |
Apr 22, 2019 | 122.78 | 123.20 | 122.23 | 122.79 | 1,611,353 | -0.16(-0.13%) |
Apr 18, 2019 | 123.60 | 123.60 | 122.13 | 122.95 | 1,169,344 | -0.31(-0.25%) |
Apr 17, 2019 | 125.00 | 125.47 | 121.61 | 123.26 | 2,010,558 | -1.16(-0.93%) |
Apr 16, 2019 | 126.36 | 126.63 | 124.22 | 124.41 | 2,039,982 | +0.53(+0.43%) |
Apr 15, 2019 | 124.61 | 124.61 | 122.72 | 123.88 | 880,232 | -0.34(-0.27%) |
Apr 12, 2019 | 123.53 | 124.71 | 123.19 | 124.22 | 1,080,025 | +1.19(+0.96%) |
Apr 11, 2019 | 122.91 | 123.44 | 122.39 | 123.03 | 696,137 | +0.42(+0.35%) |
Apr 10, 2019 | 122.30 | 122.79 | 120.62 | 122.61 | 762,269 | +0.22(+0.18%) |
Apr 09, 2019 | 121.57 | 122.69 | 121.00 | 122.39 | 920,017 | +0.72(+0.59%) |
Apr 08, 2019 | 120.72 | 121.78 | 120.56 | 121.67 | 1,454,118 | +0.70(+0.58%) |
Apr 05, 2019 | 121.62 | 122.54 | 120.64 | 120.97 | 1,094,203 | -0.05(-0.04%) |
Apr 04, 2019 | 120.70 | 121.53 | 120.17 | 121.02 | 804,550 | +0.47(+0.39%) |
Apr 03, 2019 | 119.98 | 120.93 | 119.52 | 120.54 | 1,987,018 | +1.61(+1.35%) |
Apr 02, 2019 | 118.50 | 119.52 | 118.35 | 118.93 | 1,977,858 | +0.19(+0.16%) |
Apr 01, 2019 | 119.04 | 119.30 | 118.28 | 118.74 | 2,376,169 | +1.23(+1.05%) |
Mar 29, 2019 | 118.35 | 119.23 | 117.44 | 117.51 | 1,710,218 | -0.06(-0.05%) |
Mar 28, 2019 | 118.52 | 118.74 | 116.49 | 117.57 | 1,397,881 | -0.73(-0.62%) |
Mar 27, 2019 | 121.09 | 121.09 | 118.02 | 118.30 | 1,884,106 | -2.27(-1.88%) |
Mar 26, 2019 | 121.63 | 122.86 | 120.51 | 120.57 | 2,209,061 | +0.02(+0.02%) |
Mar 25, 2019 | 119.42 | 120.93 | 118.50 | 120.55 | 1,037,455 | +0.43(+0.36%) |
Mar 22, 2019 | 122.15 | 122.72 | 120.04 | 120.12 | 1,235,067 | -2.43(-1.98%) |
Mar 21, 2019 | 120.96 | 122.71 | 120.51 | 122.55 | 901,618 | +1.61(+1.33%) |
Mar 20, 2019 | 121.02 | 121.49 | 119.83 | 120.94 | 1,136,436 | +0.23(+0.19%) |
Mar 19, 2019 | 119.91 | 121.84 | 119.63 | 120.71 | 1,356,931 | +1.08(+0.90%) |
Mar 18, 2019 | 119.93 | 120.77 | 119.37 | 119.63 | 1,881,129 | -0.41(-0.34%) |
Mar 15, 2019 | 119.81 | 120.76 | 119.53 | 120.04 | 1,866,171 | +0.75(+0.63%) |
Mar 14, 2019 | 119.50 | 119.88 | 118.64 | 119.29 | 1,102,339 | +0.32(+0.27%) |
Mar 13, 2019 | 119.01 | 119.91 | 118.03 | 118.97 | 1,301,056 | -0.07(-0.06%) |
Mar 12, 2019 | 120.45 | 120.76 | 117.79 | 119.04 | 1,553,829 | -1.30(-1.08%) |
Mar 11, 2019 | 120.53 | 120.54 | 118.82 | 120.34 | 1,654,243 | +0.50(+0.42%) |
Mar 08, 2019 | 120.25 | 120.94 | 119.20 | 119.84 | 1,258,258 | -1.78(-1.46%) |
Mar 07, 2019 | 123.44 | 123.86 | 120.94 | 121.62 | 1,936,947 | -2.09(-1.69%) |
Mar 06, 2019 | 124.35 | 125.90 | 123.07 | 123.71 | 1,380,352 | -0.36(-0.29%) |
Mar 05, 2019 | 123.18 | 124.60 | 122.34 | 124.08 | 1,253,799 | +0.95(+0.78%) |
Mar 04, 2019 | 124.14 | 124.55 | 121.76 | 123.12 | 1,281,934 | -0.27(-0.22%) |