Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.33 | 117.33 | 115.40 | 116.29 | 1,146,123 | -2.16(-1.83%) |
May 30, 2019 | 118.47 | 120.14 | 117.54 | 118.45 | 630,656 | +0.78(+0.66%) |
May 29, 2019 | 118.32 | 118.32 | 116.94 | 117.67 | 1,039,662 | -1.02(-0.86%) |
May 28, 2019 | 117.53 | 119.27 | 117.12 | 118.69 | 1,165,701 | +1.62(+1.38%) |
May 24, 2019 | 116.84 | 117.67 | 116.16 | 117.08 | 570,462 | +0.63(+0.54%) |
May 23, 2019 | 117.53 | 117.94 | 115.90 | 116.44 | 703,902 | -2.30(-1.94%) |
May 22, 2019 | 117.72 | 118.85 | 117.43 | 118.74 | 541,961 | +1.02(+0.86%) |
May 21, 2019 | 116.68 | 118.83 | 116.68 | 117.72 | 641,187 | +1.44(+1.24%) |
May 20, 2019 | 115.63 | 117.10 | 115.06 | 116.29 | 426,991 | +0.15(+0.13%) |
May 17, 2019 | 115.68 | 117.22 | 115.67 | 116.13 | 643,289 | -0.41(-0.35%) |
May 16, 2019 | 114.47 | 117.19 | 113.18 | 116.55 | 754,970 | +2.71(+2.38%) |
May 15, 2019 | 113.16 | 114.42 | 113.03 | 113.83 | 1,035,891 | +0.03(+0.02%) |
May 14, 2019 | 111.93 | 114.49 | 111.89 | 113.80 | 789,020 | +2.17(+1.94%) |
May 13, 2019 | 111.70 | 112.13 | 110.69 | 111.64 | 1,976,758 | -2.85(-2.49%) |
May 10, 2019 | 112.62 | 114.64 | 110.63 | 114.48 | 2,650,962 | +0.34(+0.30%) |
May 09, 2019 | 114.19 | 114.96 | 112.99 | 114.14 | 2,924,246 | -0.92(-0.80%) |
May 08, 2019 | 116.05 | 116.60 | 114.99 | 115.06 | 1,334,006 | -1.18(-1.01%) |
May 07, 2019 | 117.87 | 118.58 | 115.39 | 116.24 | 869,439 | -2.55(-2.15%) |
May 06, 2019 | 117.04 | 119.22 | 115.85 | 118.79 | 1,001,938 | -0.27(-0.23%) |
May 03, 2019 | 118.71 | 119.78 | 118.64 | 119.06 | 744,664 | +0.83(+0.71%) |
May 02, 2019 | 119.53 | 119.53 | 118.12 | 118.22 | 955,711 | -1.12(-0.94%) |
May 01, 2019 | 121.20 | 121.25 | 119.32 | 119.34 | 680,389 | -1.42(-1.18%) |
Apr 30, 2019 | 120.70 | 121.63 | 120.40 | 120.76 | 743,481 | -0.20(-0.17%) |
Apr 29, 2019 | 120.19 | 121.22 | 120.19 | 120.97 | 526,098 | +0.86(+0.72%) |
Apr 26, 2019 | 119.84 | 120.20 | 118.88 | 120.10 | 344,172 | +0.71(+0.59%) |
Apr 25, 2019 | 119.69 | 119.80 | 118.67 | 119.39 | 372,053 | -0.86(-0.72%) |
Apr 24, 2019 | 120.49 | 121.51 | 119.75 | 120.25 | 478,165 | +0.27(+0.22%) |
Apr 23, 2019 | 119.68 | 120.63 | 118.63 | 119.99 | 954,150 | +0.31(+0.26%) |
Apr 22, 2019 | 120.19 | 120.19 | 119.20 | 119.68 | 844,110 | -0.84(-0.70%) |
Apr 18, 2019 | 120.23 | 120.87 | 119.65 | 120.52 | 586,136 | +0.23(+0.19%) |
Apr 17, 2019 | 121.67 | 121.67 | 120.19 | 120.29 | 630,485 | -0.78(-0.64%) |
Apr 16, 2019 | 121.42 | 121.44 | 120.54 | 121.07 | 455,905 | +0.09(+0.08%) |
Apr 15, 2019 | 120.23 | 121.01 | 119.91 | 120.97 | 530,554 | +1.06(+0.89%) |
Apr 12, 2019 | 119.85 | 120.95 | 119.41 | 119.91 | 563,608 | +0.56(+0.47%) |
Apr 11, 2019 | 118.34 | 119.44 | 117.81 | 119.35 | 586,380 | +1.30(+1.10%) |
Apr 10, 2019 | 117.82 | 118.06 | 116.90 | 118.05 | 627,991 | +0.58(+0.49%) |
Apr 09, 2019 | 117.72 | 118.08 | 117.28 | 117.47 | 499,066 | -0.72(-0.61%) |
Apr 08, 2019 | 118.37 | 118.91 | 117.55 | 118.19 | 766,212 | -0.49(-0.41%) |
Apr 05, 2019 | 118.31 | 119.69 | 118.26 | 118.68 | 1,656,304 | +0.64(+0.54%) |
Apr 04, 2019 | 117.60 | 118.05 | 116.83 | 118.04 | 1,269,073 | +0.74(+0.63%) |
Apr 03, 2019 | 115.74 | 117.36 | 115.40 | 117.30 | 809,700 | +2.02(+1.75%) |
Apr 02, 2019 | 114.76 | 115.36 | 113.57 | 115.28 | 507,052 | +0.68(+0.59%) |
Apr 01, 2019 | 114.20 | 114.90 | 113.97 | 114.60 | 680,718 | +0.98(+0.86%) |
Mar 29, 2019 | 112.71 | 114.05 | 112.56 | 113.62 | 1,728,788 | +1.65(+1.47%) |
Mar 28, 2019 | 109.81 | 112.22 | 109.73 | 111.97 | 1,112,407 | +1.78(+1.62%) |
Mar 27, 2019 | 108.66 | 110.47 | 108.47 | 110.19 | 848,411 | +1.50(+1.38%) |
Mar 26, 2019 | 108.39 | 108.90 | 107.85 | 108.69 | 585,288 | +0.95(+0.88%) |
Mar 25, 2019 | 108.36 | 108.36 | 106.92 | 107.74 | 528,072 | -0.49(-0.45%) |
Mar 22, 2019 | 110.02 | 110.05 | 108.16 | 108.23 | 625,038 | -2.03(-1.84%) |
Mar 21, 2019 | 107.43 | 110.37 | 107.43 | 110.26 | 934,703 | +2.44(+2.27%) |
Mar 20, 2019 | 108.50 | 108.81 | 106.83 | 107.82 | 495,586 | -0.94(-0.86%) |
Mar 19, 2019 | 108.17 | 109.08 | 108.14 | 108.76 | 884,622 | +0.69(+0.64%) |
Mar 18, 2019 | 106.68 | 108.22 | 106.62 | 108.07 | 1,024,358 | +1.62(+1.52%) |
Mar 15, 2019 | 105.61 | 106.48 | 105.24 | 106.45 | 922,695 | +0.67(+0.63%) |
Mar 14, 2019 | 106.88 | 107.05 | 105.48 | 105.78 | 696,911 | -1.20(-1.12%) |
Mar 13, 2019 | 106.67 | 107.82 | 106.57 | 106.98 | 621,932 | +0.46(+0.43%) |
Mar 12, 2019 | 105.95 | 106.90 | 105.80 | 106.52 | 724,174 | +1.01(+0.95%) |
Mar 11, 2019 | 103.84 | 105.85 | 103.84 | 105.51 | 667,957 | +1.82(+1.76%) |
Mar 08, 2019 | 103.24 | 103.82 | 102.78 | 103.69 | 632,316 | -0.17(-0.17%) |
Mar 07, 2019 | 104.39 | 104.63 | 103.01 | 103.86 | 709,996 | -0.64(-0.61%) |
Mar 06, 2019 | 105.02 | 105.14 | 104.41 | 104.50 | 659,645 | -0.51(-0.48%) |
Mar 05, 2019 | 105.41 | 105.41 | 104.62 | 105.00 | 500,982 | -0.30(-0.28%) |
Mar 04, 2019 | 105.95 | 106.29 | 104.42 | 105.30 | 674,463 | -0.23(-0.22%) |