Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 115.95 | 115.95 | 112.62 | 112.62 | 1,508 | -3.34(-2.88%) |
May 30, 2019 | 117.49 | 118.53 | 115.31 | 115.96 | 6,201 | -0.01(-0.01%) |
May 29, 2019 | 116.57 | 117.06 | 115.13 | 115.97 | 9,727 | -1.09(-0.93%) |
May 28, 2019 | 117.44 | 117.44 | 116.04 | 117.06 | 4,449 | +0.47(+0.41%) |
May 24, 2019 | 116.07 | 116.70 | 115.24 | 116.59 | 3,016 | +1.67(+1.45%) |
May 23, 2019 | 115.20 | 117.49 | 114.55 | 114.92 | 5,968 | -0.80(-0.69%) |
May 22, 2019 | 117.11 | 117.11 | 115.71 | 115.71 | 2,872 | -1.56(-1.33%) |
May 21, 2019 | 117.65 | 117.85 | 116.70 | 117.28 | 2,773 | +0.58(+0.49%) |
May 20, 2019 | 116.85 | 116.96 | 114.51 | 116.70 | 2,177 | +0.19(+0.16%) |
May 17, 2019 | 117.11 | 117.65 | 115.74 | 116.51 | 2,742 | -0.88(-0.75%) |
May 16, 2019 | 117.79 | 117.82 | 117.03 | 117.39 | 3,263 | -0.39(-0.33%) |
May 15, 2019 | 118.54 | 118.54 | 116.45 | 117.78 | 2,500 | -0.97(-0.82%) |
May 14, 2019 | 116.88 | 118.75 | 114.83 | 118.75 | 8,244 | +3.51(+3.04%) |
May 13, 2019 | 117.06 | 117.06 | 115.24 | 115.24 | 4,296 | -1.86(-1.59%) |
May 10, 2019 | 118.89 | 119.32 | 116.79 | 117.10 | 5,072 | -1.50(-1.27%) |
May 09, 2019 | 119.93 | 119.93 | 118.60 | 118.60 | 1,855 | -0.91(-0.76%) |
May 08, 2019 | 119.84 | 119.90 | 118.96 | 119.51 | 2,232 | -0.12(-0.10%) |
May 07, 2019 | 119.63 | 119.63 | 119.63 | 119.63 | 1,567 | +0.01(+0.01%) |
May 06, 2019 | 120.39 | 120.39 | 119.62 | 119.62 | 2,094 | -1.89(-1.55%) |
May 03, 2019 | 121.77 | 122.47 | 118.52 | 121.51 | 8,500 | +0.22(+0.18%) |
May 02, 2019 | 122.90 | 122.90 | 121.22 | 121.29 | 2,642 | -1.60(-1.31%) |
May 01, 2019 | 123.20 | 123.59 | 122.53 | 122.90 | 4,502 | -0.31(-0.25%) |
Apr 30, 2019 | 123.99 | 124.23 | 122.88 | 123.20 | 9,255 | -0.72(-0.58%) |
Apr 29, 2019 | 122.17 | 124.36 | 122.16 | 123.92 | 13,628 | +1.75(+1.43%) |
Apr 26, 2019 | 121.52 | 123.96 | 120.71 | 122.17 | 6,032 | +2.55(+2.13%) |
Apr 25, 2019 | 119.91 | 120.19 | 119.40 | 119.62 | 2,071 | +0.00(+0.00%) |
Apr 24, 2019 | 120.30 | 121.00 | 119.62 | 119.62 | 3,760 | -0.44(-0.36%) |
Apr 23, 2019 | 120.35 | 120.57 | 119.62 | 120.05 | 3,571 | -0.29(-0.24%) |
Apr 22, 2019 | 120.52 | 120.64 | 120.35 | 120.35 | 2,596 | -0.51(-0.42%) |
Apr 18, 2019 | 120.19 | 121.29 | 120.19 | 120.86 | 4,798 | +0.58(+0.48%) |
Apr 17, 2019 | 118.88 | 121.77 | 118.88 | 120.27 | 3,304 | +1.39(+1.17%) |
Apr 16, 2019 | 117.76 | 119.03 | 117.76 | 118.89 | 6,528 | +1.39(+1.18%) |
Apr 15, 2019 | 118.66 | 118.66 | 116.45 | 117.50 | 2,118 | +0.36(+0.30%) |
Apr 12, 2019 | 117.22 | 120.75 | 117.14 | 117.14 | 6,855 | +0.30(+0.26%) |
Apr 11, 2019 | 116.74 | 120.05 | 115.97 | 116.84 | 24,101 | +0.61(+0.53%) |
Apr 10, 2019 | 116.35 | 117.41 | 114.67 | 116.23 | 18,073 | +0.02(+0.01%) |
Apr 09, 2019 | 116.50 | 117.89 | 115.59 | 116.22 | 5,164 | -0.16(-0.14%) |
Apr 08, 2019 | 116.84 | 116.84 | 115.79 | 116.38 | 4,355 | -0.69(-0.59%) |
Apr 05, 2019 | 116.63 | 118.45 | 115.68 | 117.06 | 11,242 | -0.36(-0.31%) |
Apr 04, 2019 | 116.26 | 117.49 | 116.13 | 117.43 | 11,352 | +1.24(+1.07%) |
Apr 03, 2019 | 117.73 | 118.14 | 114.66 | 116.19 | 14,571 | -1.53(-1.30%) |
Apr 02, 2019 | 117.49 | 118.06 | 116.81 | 117.72 | 6,035 | +0.58(+0.50%) |
Apr 01, 2019 | 115.46 | 118.55 | 115.46 | 117.14 | 10,739 | +1.97(+1.71%) |
Mar 29, 2019 | 116.18 | 117.14 | 113.20 | 115.17 | 15,904 | +1.09(+0.96%) |
Mar 28, 2019 | 112.43 | 114.88 | 112.43 | 114.07 | 2,931 | +0.29(+0.26%) |
Mar 27, 2019 | 114.47 | 114.47 | 112.90 | 113.78 | 4,468 | -0.91(-0.80%) |
Mar 26, 2019 | 113.78 | 115.24 | 112.86 | 114.69 | 3,825 | +0.33(+0.29%) |
Mar 25, 2019 | 117.42 | 117.43 | 113.06 | 114.36 | 6,465 | -2.36(-2.02%) |
Mar 22, 2019 | 116.72 | 116.72 | 116.72 | 116.72 | 1,233 | -4.73(-3.90%) |
Mar 21, 2019 | 122.43 | 122.43 | 121.36 | 121.45 | 3,021 | -1.00(-0.82%) |
Mar 20, 2019 | 122.16 | 122.45 | 122.16 | 122.45 | 1,052 | +0.12(+0.10%) |
Mar 19, 2019 | 123.25 | 123.25 | 122.33 | 122.33 | 1,331 | -0.42(-0.34%) |
Mar 18, 2019 | 121.98 | 125.88 | 121.98 | 122.75 | 4,209 | +1.38(+1.14%) |
Mar 15, 2019 | 123.24 | 123.24 | 121.37 | 121.37 | 7,558 | -1.91(-1.55%) |
Mar 14, 2019 | 125.14 | 125.14 | 122.97 | 123.28 | 5,726 | -0.79(-0.63%) |
Mar 13, 2019 | 122.75 | 125.26 | 122.56 | 124.06 | 5,730 | +1.27(+1.03%) |
Mar 12, 2019 | 123.34 | 123.34 | 122.80 | 122.80 | 2,422 | -0.07(-0.05%) |
Mar 11, 2019 | 121.98 | 122.86 | 119.33 | 122.86 | 3,947 | +0.85(+0.70%) |
Mar 08, 2019 | 120.59 | 123.52 | 118.24 | 122.01 | 26,386 | +2.68(+2.24%) |
Mar 07, 2019 | 121.87 | 121.87 | 119.33 | 119.33 | 18,106 | -2.58(-2.11%) |
Mar 06, 2019 | 125.15 | 125.15 | 121.91 | 121.91 | 3,597 | -3.17(-2.54%) |
Mar 05, 2019 | 124.15 | 125.08 | 123.41 | 125.08 | 3,250 | +1.22(+0.99%) |
Mar 04, 2019 | 125.74 | 125.74 | 123.86 | 123.86 | 1,352 | -1.12(-0.90%) |