Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 110.94 | 111.20 | 110.35 | 110.71 | 341,867 | -1.35(-1.21%) |
May 30, 2019 | 112.85 | 113.47 | 111.62 | 112.06 | 231,446 | -0.44(-0.39%) |
May 29, 2019 | 112.69 | 112.81 | 111.75 | 112.50 | 334,274 | -0.76(-0.67%) |
May 28, 2019 | 114.50 | 114.64 | 113.25 | 113.26 | 224,868 | -1.12(-0.98%) |
May 24, 2019 | 114.56 | 114.58 | 113.83 | 114.37 | 155,283 | +0.57(+0.50%) |
May 23, 2019 | 114.72 | 114.86 | 113.18 | 113.81 | 306,323 | -1.89(-1.64%) |
May 22, 2019 | 116.32 | 116.46 | 115.43 | 115.70 | 204,388 | -1.05(-0.90%) |
May 21, 2019 | 115.86 | 116.83 | 115.86 | 116.75 | 155,609 | +1.37(+1.19%) |
May 20, 2019 | 115.44 | 116.00 | 115.06 | 115.38 | 205,128 | -0.77(-0.66%) |
May 17, 2019 | 116.68 | 117.58 | 116.04 | 116.15 | 166,493 | -1.41(-1.20%) |
May 16, 2019 | 117.20 | 118.19 | 117.20 | 117.55 | 162,146 | +0.70(+0.60%) |
May 15, 2019 | 116.02 | 117.02 | 115.62 | 116.85 | 209,905 | +0.11(+0.09%) |
May 14, 2019 | 115.96 | 117.16 | 115.64 | 116.74 | 221,150 | +1.15(+1.00%) |
May 13, 2019 | 116.96 | 117.01 | 115.17 | 115.59 | 421,616 | -3.22(-2.71%) |
May 10, 2019 | 117.97 | 119.06 | 116.76 | 118.81 | 269,497 | +0.38(+0.32%) |
May 09, 2019 | 117.90 | 118.61 | 116.91 | 118.44 | 249,956 | -0.25(-0.21%) |
May 08, 2019 | 119.15 | 119.66 | 118.66 | 118.69 | 281,082 | -0.63(-0.53%) |
May 07, 2019 | 120.38 | 120.70 | 118.55 | 119.32 | 236,632 | -2.04(-1.68%) |
May 06, 2019 | 119.81 | 121.55 | 119.68 | 121.36 | 319,419 | +0.00(+0.00%) |
May 03, 2019 | 120.03 | 121.48 | 119.99 | 121.36 | 295,581 | +1.85(+1.55%) |
May 02, 2019 | 119.32 | 120.07 | 118.47 | 119.51 | 282,390 | +0.08(+0.07%) |
May 01, 2019 | 120.80 | 120.91 | 119.43 | 119.43 | 209,143 | -1.08(-0.90%) |
Apr 30, 2019 | 120.78 | 120.78 | 119.50 | 120.51 | 230,295 | -0.15(-0.13%) |
Apr 29, 2019 | 120.50 | 121.06 | 120.40 | 120.66 | 195,415 | +0.32(+0.27%) |
Apr 26, 2019 | 119.23 | 120.42 | 119.16 | 120.34 | 460,410 | +1.26(+1.06%) |
Apr 25, 2019 | 119.95 | 120.05 | 118.48 | 119.08 | 341,982 | -1.33(-1.11%) |
Apr 24, 2019 | 120.10 | 120.75 | 119.94 | 120.41 | 251,806 | +0.37(+0.31%) |
Apr 23, 2019 | 118.62 | 120.23 | 118.62 | 120.04 | 337,448 | +1.56(+1.32%) |
Apr 22, 2019 | 119.10 | 119.10 | 118.03 | 118.48 | 322,710 | -0.76(-0.63%) |
Apr 18, 2019 | 119.44 | 119.57 | 118.81 | 119.24 | 198,460 | -0.13(-0.11%) |
Apr 17, 2019 | 120.35 | 120.35 | 119.05 | 119.37 | 166,568 | -0.58(-0.48%) |
Apr 16, 2019 | 120.01 | 120.14 | 119.38 | 119.95 | 253,881 | +0.34(+0.29%) |
Apr 15, 2019 | 120.27 | 120.42 | 119.37 | 119.61 | 235,018 | -0.57(-0.47%) |
Apr 12, 2019 | 120.05 | 120.43 | 119.50 | 120.18 | 267,611 | +0.77(+0.64%) |
Apr 11, 2019 | 119.23 | 119.67 | 118.97 | 119.41 | 222,283 | +0.23(+0.20%) |
Apr 10, 2019 | 118.08 | 119.24 | 118.07 | 119.18 | 199,258 | +1.29(+1.09%) |
Apr 09, 2019 | 118.96 | 118.96 | 117.70 | 117.89 | 294,803 | -1.49(-1.25%) |
Apr 08, 2019 | 119.25 | 119.43 | 118.82 | 119.37 | 260,283 | -0.16(-0.14%) |
Apr 05, 2019 | 118.85 | 119.54 | 118.81 | 119.54 | 275,713 | +0.96(+0.81%) |
Apr 04, 2019 | 117.71 | 118.64 | 117.71 | 118.57 | 234,330 | +0.95(+0.80%) |
Apr 03, 2019 | 117.96 | 118.28 | 117.38 | 117.63 | 420,978 | +0.45(+0.38%) |
Apr 02, 2019 | 117.71 | 117.72 | 116.76 | 117.18 | 319,198 | -0.50(-0.43%) |
Apr 01, 2019 | 116.64 | 117.73 | 116.61 | 117.68 | 338,223 | +1.70(+1.47%) |
Mar 29, 2019 | 116.42 | 116.69 | 115.55 | 115.98 | 278,932 | +0.30(+0.26%) |
Mar 28, 2019 | 115.10 | 115.79 | 114.58 | 115.68 | 231,744 | +0.88(+0.77%) |
Mar 27, 2019 | 114.83 | 115.26 | 113.84 | 114.80 | 341,950 | +0.02(+0.02%) |
Mar 26, 2019 | 114.28 | 115.24 | 114.02 | 114.78 | 229,416 | +1.18(+1.04%) |
Mar 25, 2019 | 113.28 | 114.29 | 112.60 | 113.60 | 339,609 | +0.22(+0.19%) |
Mar 22, 2019 | 116.06 | 116.24 | 113.34 | 113.38 | 349,358 | -3.36(-2.88%) |
Mar 21, 2019 | 115.10 | 117.24 | 115.10 | 116.74 | 268,892 | +1.27(+1.10%) |
Mar 20, 2019 | 116.56 | 116.85 | 115.08 | 115.48 | 348,347 | -1.18(-1.01%) |
Mar 19, 2019 | 117.97 | 118.00 | 116.41 | 116.66 | 242,778 | -0.91(-0.77%) |
Mar 18, 2019 | 116.91 | 117.77 | 116.81 | 117.57 | 260,298 | +0.84(+0.72%) |
Mar 15, 2019 | 116.81 | 117.49 | 116.47 | 116.73 | 328,618 | +0.04(+0.03%) |
Mar 14, 2019 | 117.08 | 117.08 | 116.48 | 116.69 | 265,173 | -0.39(-0.33%) |
Mar 13, 2019 | 116.91 | 117.44 | 116.87 | 117.08 | 270,773 | +0.52(+0.45%) |
Mar 12, 2019 | 116.56 | 116.86 | 116.20 | 116.56 | 179,730 | +0.11(+0.09%) |
Mar 11, 2019 | 115.28 | 116.47 | 115.20 | 116.45 | 220,668 | +1.47(+1.28%) |
Mar 08, 2019 | 114.52 | 115.01 | 114.37 | 114.98 | 304,086 | -0.20(-0.17%) |
Mar 07, 2019 | 116.19 | 116.27 | 114.93 | 115.17 | 356,649 | -1.10(-0.95%) |
Mar 06, 2019 | 117.97 | 118.00 | 116.28 | 116.28 | 261,847 | -1.73(-1.47%) |
Mar 05, 2019 | 118.56 | 118.56 | 117.83 | 118.01 | 268,033 | -0.52(-0.44%) |
Mar 04, 2019 | 119.27 | 119.47 | 117.63 | 118.53 | 367,740 | -0.56(-0.47%) |