Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.78 | 118.89 | 116.62 | 117.55 | 1,646,665 | -1.27(-1.07%) |
May 30, 2019 | 120.38 | 121.37 | 117.78 | 118.82 | 1,745,375 | -1.48(-1.23%) |
May 29, 2019 | 124.36 | 124.63 | 120.10 | 120.30 | 2,083,229 | -4.52(-3.62%) |
May 28, 2019 | 124.22 | 126.29 | 124.09 | 124.82 | 1,565,546 | +0.17(+0.14%) |
May 24, 2019 | 123.93 | 125.28 | 123.51 | 124.64 | 1,329,165 | +0.80(+0.64%) |
May 23, 2019 | 123.88 | 125.41 | 122.98 | 123.85 | 1,480,555 | -0.52(-0.42%) |
May 22, 2019 | 123.04 | 124.79 | 122.69 | 124.37 | 1,368,175 | +1.25(+1.01%) |
May 21, 2019 | 121.42 | 125.14 | 121.27 | 123.12 | 1,896,942 | +1.85(+1.53%) |
May 20, 2019 | 119.24 | 121.43 | 118.58 | 121.27 | 2,267,260 | +1.34(+1.12%) |
May 17, 2019 | 119.34 | 121.75 | 119.32 | 119.92 | 1,793,309 | -0.56(-0.46%) |
May 16, 2019 | 121.84 | 122.80 | 120.09 | 120.48 | 2,282,290 | -0.70(-0.58%) |
May 15, 2019 | 120.47 | 121.55 | 118.12 | 121.18 | 1,059,065 | +0.67(+0.56%) |
May 14, 2019 | 121.47 | 122.34 | 120.46 | 120.51 | 1,506,855 | -0.81(-0.66%) |
May 13, 2019 | 124.14 | 124.53 | 120.21 | 121.32 | 1,508,831 | -4.23(-3.37%) |
May 10, 2019 | 128.17 | 129.35 | 123.69 | 125.55 | 1,335,210 | -3.59(-2.78%) |
May 09, 2019 | 126.13 | 130.01 | 124.88 | 129.13 | 2,144,964 | +2.78(+2.20%) |
May 08, 2019 | 121.84 | 127.81 | 118.83 | 126.35 | 3,280,988 | +5.78(+4.79%) |
May 07, 2019 | 118.65 | 120.81 | 118.45 | 120.58 | 2,646,919 | +0.73(+0.61%) |
May 06, 2019 | 117.28 | 120.12 | 116.40 | 119.85 | 1,428,823 | +1.38(+1.17%) |
May 03, 2019 | 117.95 | 120.25 | 117.52 | 118.47 | 1,833,647 | +0.82(+0.69%) |
May 02, 2019 | 114.25 | 117.67 | 114.24 | 117.65 | 1,297,114 | +3.47(+3.04%) |
May 01, 2019 | 114.80 | 115.69 | 113.83 | 114.18 | 1,049,811 | -0.23(-0.20%) |
Apr 30, 2019 | 114.21 | 115.45 | 113.06 | 114.41 | 1,152,486 | +0.84(+0.74%) |
Apr 29, 2019 | 112.92 | 114.16 | 112.71 | 113.56 | 1,103,907 | +0.76(+0.67%) |
Apr 26, 2019 | 111.08 | 113.08 | 111.08 | 112.81 | 1,520,013 | +2.27(+2.06%) |
Apr 25, 2019 | 110.41 | 111.19 | 109.07 | 110.53 | 679,981 | -0.12(-0.10%) |
Apr 24, 2019 | 110.55 | 111.32 | 109.44 | 110.65 | 998,584 | +0.12(+0.11%) |
Apr 23, 2019 | 107.95 | 111.66 | 107.67 | 110.52 | 1,135,925 | +2.62(+2.43%) |
Apr 22, 2019 | 109.16 | 110.20 | 107.36 | 107.90 | 737,167 | -1.56(-1.43%) |
Apr 18, 2019 | 107.99 | 109.96 | 107.37 | 109.47 | 1,244,007 | +1.54(+1.43%) |
Apr 17, 2019 | 112.41 | 112.49 | 107.17 | 107.92 | 1,500,938 | -3.95(-3.53%) |
Apr 16, 2019 | 113.22 | 114.08 | 110.53 | 111.88 | 1,034,700 | -0.57(-0.51%) |
Apr 15, 2019 | 111.76 | 113.73 | 111.38 | 112.45 | 1,104,425 | +1.11(+1.00%) |
Apr 12, 2019 | 110.21 | 112.36 | 109.74 | 111.34 | 1,399,938 | +1.78(+1.63%) |
Apr 11, 2019 | 110.97 | 111.21 | 108.87 | 109.55 | 1,031,565 | -1.04(-0.94%) |
Apr 10, 2019 | 111.36 | 111.75 | 108.81 | 110.59 | 1,174,684 | -0.51(-0.46%) |
Apr 09, 2019 | 111.56 | 112.22 | 109.96 | 111.10 | 955,907 | -0.98(-0.87%) |
Apr 08, 2019 | 111.97 | 113.03 | 111.13 | 112.08 | 1,210,206 | +0.11(+0.10%) |
Apr 05, 2019 | 110.82 | 113.04 | 110.42 | 111.96 | 2,575,465 | +1.62(+1.47%) |
Apr 04, 2019 | 110.67 | 110.96 | 108.60 | 110.34 | 1,820,874 | -0.07(-0.06%) |
Apr 03, 2019 | 111.10 | 113.01 | 109.26 | 110.41 | 1,827,148 | +0.28(+0.25%) |
Apr 02, 2019 | 112.00 | 113.41 | 110.05 | 110.13 | 2,823,927 | -3.89(-3.41%) |
Apr 01, 2019 | 113.21 | 114.10 | 112.61 | 114.02 | 1,204,310 | +1.71(+1.52%) |
Mar 29, 2019 | 111.31 | 112.49 | 110.51 | 112.31 | 1,163,019 | +1.70(+1.54%) |
Mar 28, 2019 | 111.41 | 112.31 | 110.36 | 110.61 | 697,056 | -0.40(-0.36%) |
Mar 27, 2019 | 110.73 | 111.93 | 109.81 | 111.01 | 860,776 | -0.13(-0.12%) |
Mar 26, 2019 | 111.15 | 112.19 | 110.30 | 111.15 | 1,001,649 | +0.19(+0.17%) |
Mar 25, 2019 | 113.94 | 113.94 | 110.47 | 110.95 | 1,392,420 | -2.77(-2.44%) |
Mar 22, 2019 | 116.86 | 117.05 | 113.70 | 113.73 | 1,163,019 | -3.54(-3.02%) |
Mar 21, 2019 | 115.44 | 117.38 | 114.66 | 117.27 | 853,120 | +1.52(+1.31%) |
Mar 20, 2019 | 117.71 | 117.71 | 115.53 | 115.75 | 1,576,582 | -1.79(-1.53%) |
Mar 19, 2019 | 116.63 | 118.25 | 116.47 | 117.55 | 1,357,734 | +1.10(+0.95%) |
Mar 18, 2019 | 114.95 | 116.52 | 114.86 | 116.44 | 1,580,947 | +2.02(+1.77%) |
Mar 15, 2019 | 113.25 | 114.79 | 112.96 | 114.42 | 2,393,893 | +1.48(+1.31%) |
Mar 14, 2019 | 112.69 | 113.52 | 111.79 | 112.94 | 1,109,383 | +0.24(+0.21%) |
Mar 13, 2019 | 111.56 | 113.31 | 111.09 | 112.70 | 1,237,066 | +1.78(+1.61%) |
Mar 12, 2019 | 109.36 | 111.21 | 109.36 | 110.92 | 1,339,995 | +2.04(+1.88%) |
Mar 11, 2019 | 107.73 | 108.99 | 107.54 | 108.87 | 1,283,502 | +1.56(+1.45%) |
Mar 08, 2019 | 107.58 | 107.90 | 106.03 | 107.32 | 1,447,885 | -0.40(-0.37%) |
Mar 07, 2019 | 108.74 | 109.33 | 107.17 | 107.72 | 2,552,641 | -1.18(-1.08%) |
Mar 06, 2019 | 112.22 | 112.61 | 108.49 | 108.90 | 1,649,532 | -3.50(-3.12%) |
Mar 05, 2019 | 115.51 | 116.02 | 112.10 | 112.40 | 3,079,406 | -2.82(-2.45%) |
Mar 04, 2019 | 119.47 | 119.65 | 114.89 | 115.22 | 2,319,570 | -4.25(-3.56%) |