Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.78 | 118.88 | 116.61 | 117.54 | 1,646,764 | -1.27(-1.07%) |
May 30, 2019 | 120.37 | 121.37 | 117.77 | 118.81 | 1,745,480 | -1.48(-1.23%) |
May 29, 2019 | 124.35 | 124.62 | 120.09 | 120.29 | 2,083,354 | -4.52(-3.62%) |
May 28, 2019 | 124.22 | 126.28 | 124.08 | 124.81 | 1,565,640 | +0.17(+0.14%) |
May 24, 2019 | 123.92 | 125.27 | 123.51 | 124.64 | 1,329,244 | +0.80(+0.64%) |
May 23, 2019 | 123.87 | 125.41 | 122.97 | 123.84 | 1,480,644 | -0.52(-0.42%) |
May 22, 2019 | 123.04 | 124.78 | 122.68 | 124.36 | 1,368,258 | +1.25(+1.01%) |
May 21, 2019 | 121.41 | 125.14 | 121.26 | 123.11 | 1,897,056 | +1.85(+1.53%) |
May 20, 2019 | 119.24 | 121.42 | 118.58 | 121.26 | 2,267,396 | +1.34(+1.12%) |
May 17, 2019 | 119.33 | 121.74 | 119.31 | 119.92 | 1,793,417 | -0.56(-0.46%) |
May 16, 2019 | 121.84 | 122.80 | 120.08 | 120.47 | 2,282,427 | -0.70(-0.58%) |
May 15, 2019 | 120.47 | 121.54 | 118.11 | 121.17 | 1,059,129 | +0.67(+0.56%) |
May 14, 2019 | 121.46 | 122.33 | 120.45 | 120.50 | 1,506,945 | -0.81(-0.66%) |
May 13, 2019 | 124.13 | 124.52 | 120.20 | 121.31 | 1,508,922 | -4.23(-3.37%) |
May 10, 2019 | 128.16 | 129.34 | 123.68 | 125.54 | 1,335,290 | -3.59(-2.78%) |
May 09, 2019 | 126.12 | 130.00 | 124.87 | 129.13 | 2,145,092 | +2.78(+2.20%) |
May 08, 2019 | 121.84 | 127.80 | 118.82 | 126.34 | 3,281,185 | +5.78(+4.79%) |
May 07, 2019 | 118.64 | 120.80 | 118.44 | 120.57 | 2,647,078 | +0.73(+0.61%) |
May 06, 2019 | 117.27 | 120.11 | 116.40 | 119.84 | 1,428,909 | +1.38(+1.17%) |
May 03, 2019 | 117.94 | 120.24 | 117.51 | 118.46 | 1,833,757 | +0.82(+0.69%) |
May 02, 2019 | 114.24 | 117.66 | 114.23 | 117.64 | 1,297,192 | +3.47(+3.04%) |
May 01, 2019 | 114.80 | 115.69 | 113.83 | 114.17 | 1,049,874 | -0.23(-0.20%) |
Apr 30, 2019 | 114.20 | 115.45 | 113.06 | 114.40 | 1,152,556 | +0.84(+0.74%) |
Apr 29, 2019 | 112.92 | 114.15 | 112.70 | 113.56 | 1,103,973 | +0.76(+0.67%) |
Apr 26, 2019 | 111.07 | 113.08 | 111.07 | 112.80 | 1,520,104 | +2.27(+2.06%) |
Apr 25, 2019 | 110.40 | 111.19 | 109.07 | 110.53 | 680,022 | -0.12(-0.10%) |
Apr 24, 2019 | 110.55 | 111.31 | 109.43 | 110.64 | 998,644 | +0.12(+0.11%) |
Apr 23, 2019 | 107.94 | 111.65 | 107.66 | 110.52 | 1,135,993 | +2.62(+2.43%) |
Apr 22, 2019 | 109.15 | 110.19 | 107.35 | 107.90 | 737,211 | -1.56(-1.43%) |
Apr 18, 2019 | 107.98 | 109.95 | 107.36 | 109.46 | 1,244,082 | +1.55(+1.43%) |
Apr 17, 2019 | 112.41 | 112.48 | 107.17 | 107.92 | 1,501,028 | -3.95(-3.53%) |
Apr 16, 2019 | 113.21 | 114.08 | 110.53 | 111.87 | 1,034,762 | -0.58(-0.51%) |
Apr 15, 2019 | 111.75 | 113.72 | 111.37 | 112.44 | 1,104,491 | +1.11(+1.00%) |
Apr 12, 2019 | 110.20 | 112.35 | 109.73 | 111.33 | 1,400,022 | +1.78(+1.63%) |
Apr 11, 2019 | 110.97 | 111.21 | 108.87 | 109.55 | 1,031,627 | -1.04(-0.94%) |
Apr 10, 2019 | 111.35 | 111.74 | 108.81 | 110.58 | 1,174,754 | -0.51(-0.46%) |
Apr 09, 2019 | 111.55 | 112.21 | 109.95 | 111.09 | 955,964 | -0.98(-0.87%) |
Apr 08, 2019 | 111.97 | 113.02 | 111.12 | 112.07 | 1,210,278 | +0.11(+0.10%) |
Apr 05, 2019 | 110.81 | 113.03 | 110.41 | 111.95 | 2,575,620 | +1.62(+1.47%) |
Apr 04, 2019 | 110.66 | 110.96 | 108.60 | 110.33 | 1,820,984 | -0.07(-0.06%) |
Apr 03, 2019 | 111.09 | 113.00 | 109.25 | 110.40 | 1,827,258 | +0.28(+0.25%) |
Apr 02, 2019 | 111.99 | 113.40 | 110.05 | 110.12 | 2,824,097 | -3.88(-3.41%) |
Apr 01, 2019 | 113.20 | 114.09 | 112.61 | 114.01 | 1,204,383 | +1.71(+1.52%) |
Mar 29, 2019 | 111.30 | 112.48 | 110.51 | 112.30 | 1,163,089 | +1.70(+1.54%) |
Mar 28, 2019 | 111.40 | 112.30 | 110.35 | 110.60 | 697,097 | -0.40(-0.36%) |
Mar 27, 2019 | 110.73 | 111.93 | 109.81 | 111.00 | 860,827 | -0.14(-0.12%) |
Mar 26, 2019 | 111.14 | 112.19 | 110.30 | 111.14 | 1,001,709 | +0.19(+0.17%) |
Mar 25, 2019 | 113.93 | 113.93 | 110.46 | 110.95 | 1,392,503 | -2.77(-2.44%) |
Mar 22, 2019 | 116.86 | 117.04 | 113.69 | 113.72 | 1,163,089 | -3.54(-3.02%) |
Mar 21, 2019 | 115.43 | 117.38 | 114.65 | 117.26 | 853,171 | +1.52(+1.31%) |
Mar 20, 2019 | 117.70 | 117.70 | 115.52 | 115.75 | 1,576,677 | -1.79(-1.53%) |
Mar 19, 2019 | 116.63 | 118.24 | 116.46 | 117.54 | 1,357,815 | +1.10(+0.95%) |
Mar 18, 2019 | 114.94 | 116.51 | 114.86 | 116.44 | 1,581,042 | +2.02(+1.77%) |
Mar 15, 2019 | 113.24 | 114.78 | 112.95 | 114.41 | 2,394,037 | +1.48(+1.31%) |
Mar 14, 2019 | 112.68 | 113.51 | 111.78 | 112.93 | 1,109,450 | +0.24(+0.21%) |
Mar 13, 2019 | 111.55 | 113.31 | 111.08 | 112.69 | 1,237,141 | +1.78(+1.61%) |
Mar 12, 2019 | 109.36 | 111.21 | 109.36 | 110.91 | 1,340,076 | +2.04(+1.88%) |
Mar 11, 2019 | 107.72 | 108.98 | 107.53 | 108.87 | 1,283,579 | +1.55(+1.45%) |
Mar 08, 2019 | 107.57 | 107.90 | 106.03 | 107.31 | 1,447,972 | -0.40(-0.37%) |
Mar 07, 2019 | 108.73 | 109.33 | 107.16 | 107.72 | 2,552,794 | -1.18(-1.08%) |
Mar 06, 2019 | 112.21 | 112.61 | 108.48 | 108.89 | 1,649,631 | -3.50(-3.11%) |
Mar 05, 2019 | 115.50 | 116.01 | 112.09 | 112.40 | 3,079,591 | -2.82(-2.45%) |
Mar 04, 2019 | 119.47 | 119.64 | 114.88 | 115.22 | 2,319,709 | -4.25(-3.56%) |