Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.99 | 120.00 | 116.85 | 119.86 | 212,900 | +0.57(+0.48%) |
May 30, 2019 | 118.76 | 119.50 | 118.19 | 119.29 | 185,588 | +0.73(+0.62%) |
May 29, 2019 | 119.12 | 119.12 | 117.64 | 118.56 | 268,174 | -0.77(-0.65%) |
May 28, 2019 | 118.44 | 119.83 | 118.16 | 119.33 | 408,934 | +1.12(+0.95%) |
May 24, 2019 | 117.46 | 118.82 | 117.01 | 118.21 | 333,500 | +0.91(+0.78%) |
May 23, 2019 | 115.48 | 117.33 | 114.75 | 117.30 | 289,319 | +1.33(+1.15%) |
May 22, 2019 | 115.08 | 116.08 | 114.48 | 115.97 | 310,170 | +0.81(+0.70%) |
May 21, 2019 | 114.76 | 115.74 | 114.33 | 115.16 | 226,914 | +0.84(+0.73%) |
May 20, 2019 | 114.00 | 114.67 | 112.95 | 114.32 | 245,142 | +0.21(+0.18%) |
May 17, 2019 | 114.98 | 115.12 | 113.92 | 114.11 | 202,600 | -1.10(-0.95%) |
May 16, 2019 | 114.90 | 116.15 | 114.59 | 115.21 | 161,038 | +0.36(+0.31%) |
May 15, 2019 | 113.22 | 115.00 | 113.22 | 114.85 | 191,686 | +0.56(+0.49%) |
May 14, 2019 | 115.79 | 115.87 | 114.24 | 114.29 | 424,081 | -1.27(-1.10%) |
May 13, 2019 | 116.55 | 118.45 | 114.81 | 115.56 | 359,226 | -2.18(-1.85%) |
May 10, 2019 | 116.47 | 118.06 | 116.04 | 117.74 | 346,800 | +0.74(+0.63%) |
May 09, 2019 | 114.72 | 118.07 | 112.54 | 117.00 | 279,289 | +2.04(+1.77%) |
May 08, 2019 | 119.01 | 119.01 | 109.57 | 114.96 | 1,557,458 | -4.77(-3.98%) |
May 07, 2019 | 119.37 | 120.14 | 117.99 | 119.73 | 496,269 | -0.21(-0.18%) |
May 06, 2019 | 116.78 | 120.27 | 116.13 | 119.94 | 241,213 | +1.82(+1.54%) |
May 03, 2019 | 118.72 | 120.16 | 116.75 | 118.12 | 260,300 | -0.22(-0.19%) |
May 02, 2019 | 119.56 | 120.21 | 117.40 | 118.34 | 232,013 | -1.24(-1.04%) |
May 01, 2019 | 116.46 | 121.39 | 116.46 | 119.58 | 372,072 | +3.69(+3.18%) |
Apr 30, 2019 | 121.55 | 121.56 | 115.85 | 115.89 | 429,290 | -5.70(-4.69%) |
Apr 29, 2019 | 122.48 | 122.69 | 121.14 | 121.59 | 195,334 | -0.83(-0.68%) |
Apr 26, 2019 | 120.78 | 123.09 | 120.07 | 122.42 | 322,800 | +2.11(+1.75%) |
Apr 25, 2019 | 118.83 | 121.23 | 118.32 | 120.31 | 240,912 | +1.64(+1.38%) |
Apr 24, 2019 | 119.37 | 119.43 | 118.25 | 118.67 | 239,264 | -0.83(-0.69%) |
Apr 23, 2019 | 116.89 | 119.66 | 116.54 | 119.50 | 170,747 | +2.61(+2.23%) |
Apr 22, 2019 | 118.07 | 118.51 | 116.41 | 116.89 | 123,953 | -1.88(-1.58%) |
Apr 18, 2019 | 120.51 | 121.66 | 118.10 | 118.77 | 211,100 | -1.86(-1.54%) |
Apr 17, 2019 | 120.66 | 121.31 | 119.20 | 120.63 | 261,886 | +0.95(+0.79%) |
Apr 16, 2019 | 118.40 | 119.88 | 118.40 | 119.68 | 196,269 | +1.21(+1.02%) |
Apr 15, 2019 | 117.80 | 118.68 | 116.12 | 118.47 | 212,182 | +0.74(+0.63%) |
Apr 12, 2019 | 118.34 | 119.80 | 116.94 | 117.73 | 209,600 | -0.30(-0.25%) |
Apr 11, 2019 | 118.11 | 118.72 | 117.56 | 118.03 | 234,183 | -0.07(-0.06%) |
Apr 10, 2019 | 117.85 | 118.61 | 117.18 | 118.10 | 157,744 | +0.36(+0.31%) |
Apr 09, 2019 | 118.32 | 118.95 | 117.41 | 117.74 | 157,996 | -0.85(-0.72%) |
Apr 08, 2019 | 118.10 | 119.08 | 117.10 | 118.59 | 201,565 | +0.30(+0.25%) |
Apr 05, 2019 | 118.63 | 119.31 | 117.82 | 118.29 | 263,800 | -0.03(-0.03%) |
Apr 04, 2019 | 118.58 | 119.50 | 117.71 | 118.32 | 340,859 | -0.25(-0.21%) |
Apr 03, 2019 | 117.97 | 119.92 | 117.69 | 118.57 | 217,649 | +1.10(+0.94%) |
Apr 02, 2019 | 115.11 | 117.99 | 114.81 | 117.47 | 327,741 | +2.36(+2.05%) |
Apr 01, 2019 | 115.14 | 115.32 | 113.72 | 115.11 | 204,592 | +0.60(+0.52%) |
Mar 29, 2019 | 113.37 | 114.67 | 112.76 | 114.51 | 296,800 | +1.73(+1.53%) |
Mar 28, 2019 | 113.19 | 114.03 | 112.37 | 112.78 | 467,602 | +0.06(+0.05%) |
Mar 27, 2019 | 113.54 | 114.28 | 112.00 | 112.72 | 195,252 | -0.88(-0.77%) |
Mar 26, 2019 | 112.34 | 114.43 | 112.11 | 113.60 | 310,970 | +1.62(+1.45%) |
Mar 25, 2019 | 113.59 | 113.71 | 111.84 | 111.98 | 264,114 | -1.92(-1.69%) |
Mar 22, 2019 | 114.60 | 115.42 | 113.47 | 113.90 | 447,000 | -1.32(-1.15%) |
Mar 21, 2019 | 112.16 | 115.29 | 112.16 | 115.22 | 238,076 | +2.46(+2.18%) |
Mar 20, 2019 | 114.43 | 114.71 | 112.39 | 112.76 | 126,414 | -1.79(-1.56%) |
Mar 19, 2019 | 115.52 | 115.58 | 114.41 | 114.55 | 172,628 | -0.60(-0.52%) |
Mar 18, 2019 | 114.56 | 115.41 | 113.38 | 115.15 | 229,545 | +0.61(+0.53%) |
Mar 15, 2019 | 114.42 | 115.03 | 113.86 | 114.54 | 213,300 | +0.51(+0.45%) |
Mar 14, 2019 | 114.77 | 115.58 | 113.43 | 114.03 | 163,555 | -0.73(-0.64%) |
Mar 13, 2019 | 115.22 | 115.91 | 114.09 | 114.76 | 353,365 | -0.29(-0.25%) |
Mar 12, 2019 | 115.49 | 115.93 | 112.83 | 115.05 | 280,332 | -0.53(-0.46%) |
Mar 11, 2019 | 114.58 | 116.17 | 113.50 | 115.58 | 188,886 | +1.35(+1.18%) |
Mar 08, 2019 | 114.80 | 115.55 | 111.23 | 114.23 | 231,700 | -1.30(-1.13%) |
Mar 07, 2019 | 116.24 | 116.26 | 114.32 | 115.53 | 252,945 | -1.17(-1.00%) |
Mar 06, 2019 | 117.68 | 117.89 | 114.90 | 116.70 | 262,139 | -1.42(-1.20%) |
Mar 05, 2019 | 118.21 | 118.81 | 116.31 | 118.12 | 382,255 | -0.68(-0.57%) |
Mar 04, 2019 | 118.93 | 119.20 | 116.72 | 118.80 | 996,323 | -0.03(-0.03%) |