Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.63 | 121.56 | 118.44 | 119.85 | 442,800 | -0.91(-0.75%) |
May 30, 2019 | 119.75 | 122.17 | 119.42 | 120.76 | 509,682 | +1.66(+1.39%) |
May 29, 2019 | 120.76 | 121.50 | 118.53 | 119.10 | 499,831 | -3.06(-2.50%) |
May 28, 2019 | 122.12 | 124.22 | 120.95 | 122.16 | 552,240 | +0.44(+0.36%) |
May 24, 2019 | 120.07 | 122.64 | 120.07 | 121.72 | 663,800 | +2.41(+2.02%) |
May 23, 2019 | 121.03 | 121.08 | 117.26 | 119.31 | 589,474 | -3.26(-2.66%) |
May 22, 2019 | 121.87 | 124.32 | 121.66 | 122.57 | 829,317 | +0.10(+0.08%) |
May 21, 2019 | 120.96 | 123.70 | 120.73 | 122.47 | 716,586 | +1.48(+1.22%) |
May 20, 2019 | 121.66 | 122.50 | 119.53 | 120.99 | 802,779 | -2.57(-2.08%) |
May 17, 2019 | 123.17 | 125.27 | 123.06 | 123.56 | 470,300 | -1.03(-0.83%) |
May 16, 2019 | 120.22 | 125.12 | 119.15 | 124.59 | 1,304,592 | +5.45(+4.57%) |
May 15, 2019 | 116.85 | 120.60 | 116.85 | 119.14 | 561,728 | +0.95(+0.80%) |
May 14, 2019 | 117.03 | 118.68 | 115.83 | 118.19 | 1,332,695 | +2.44(+2.11%) |
May 13, 2019 | 119.20 | 119.97 | 115.44 | 115.75 | 1,234,037 | -6.98(-5.69%) |
May 10, 2019 | 122.04 | 123.70 | 119.10 | 122.73 | 839,600 | -0.19(-0.15%) |
May 09, 2019 | 116.71 | 123.98 | 116.10 | 122.92 | 1,313,148 | +4.87(+4.13%) |
May 08, 2019 | 117.90 | 120.41 | 117.70 | 118.05 | 801,098 | -0.10(-0.08%) |
May 07, 2019 | 118.35 | 118.87 | 114.45 | 118.15 | 2,362,650 | -2.91(-2.40%) |
May 06, 2019 | 115.15 | 121.28 | 114.71 | 121.06 | 1,752,113 | +1.60(+1.34%) |
May 03, 2019 | 116.61 | 119.46 | 115.22 | 119.46 | 987,900 | +3.97(+3.44%) |
May 02, 2019 | 114.84 | 116.60 | 113.50 | 115.49 | 807,581 | +0.62(+0.54%) |
May 01, 2019 | 117.21 | 117.46 | 114.76 | 114.87 | 610,654 | -1.50(-1.29%) |
Apr 30, 2019 | 115.71 | 116.54 | 114.83 | 116.37 | 516,138 | +0.36(+0.31%) |
Apr 29, 2019 | 115.89 | 117.00 | 115.50 | 116.01 | 1,107,853 | +0.65(+0.56%) |
Apr 26, 2019 | 113.18 | 115.37 | 112.00 | 115.36 | 407,700 | +2.20(+1.94%) |
Apr 25, 2019 | 112.38 | 113.99 | 111.19 | 113.16 | 656,832 | +1.56(+1.40%) |
Apr 24, 2019 | 111.98 | 113.24 | 111.30 | 111.60 | 551,385 | +0.29(+0.26%) |
Apr 23, 2019 | 109.02 | 111.52 | 108.51 | 111.31 | 966,345 | +2.93(+2.70%) |
Apr 22, 2019 | 104.85 | 108.65 | 104.83 | 108.38 | 648,897 | +2.88(+2.73%) |
Apr 18, 2019 | 103.50 | 105.52 | 101.49 | 105.50 | 797,200 | +1.29(+1.24%) |
Apr 17, 2019 | 105.76 | 105.98 | 102.62 | 104.21 | 1,088,959 | -0.97(-0.92%) |
Apr 16, 2019 | 106.76 | 107.71 | 104.76 | 105.18 | 830,554 | -1.08(-1.02%) |
Apr 15, 2019 | 105.78 | 107.22 | 105.15 | 106.26 | 392,187 | +0.53(+0.50%) |
Apr 12, 2019 | 105.70 | 106.32 | 104.25 | 105.73 | 993,900 | +0.13(+0.12%) |
Apr 11, 2019 | 104.04 | 105.91 | 102.08 | 105.60 | 744,791 | +2.31(+2.24%) |
Apr 10, 2019 | 103.06 | 104.53 | 102.06 | 103.29 | 1,198,368 | +0.02(+0.02%) |
Apr 09, 2019 | 102.30 | 103.65 | 102.03 | 103.27 | 1,298,265 | -0.06(-0.06%) |
Apr 08, 2019 | 105.61 | 105.88 | 101.33 | 103.33 | 1,461,478 | -3.02(-2.84%) |
Apr 05, 2019 | 105.27 | 107.25 | 105.00 | 106.35 | 1,441,200 | +1.61(+1.54%) |
Apr 04, 2019 | 110.73 | 111.52 | 103.93 | 104.74 | 2,003,024 | -5.85(-5.29%) |
Apr 03, 2019 | 111.00 | 111.89 | 109.78 | 110.59 | 631,461 | +0.55(+0.50%) |
Apr 02, 2019 | 109.23 | 110.20 | 107.28 | 110.04 | 594,407 | +0.71(+0.65%) |
Apr 01, 2019 | 109.41 | 110.49 | 106.86 | 109.33 | 637,943 | +1.53(+1.42%) |
Mar 29, 2019 | 108.32 | 109.24 | 106.86 | 107.80 | 642,900 | +0.31(+0.29%) |
Mar 28, 2019 | 106.18 | 108.74 | 106.00 | 107.49 | 469,292 | +1.47(+1.39%) |
Mar 27, 2019 | 108.00 | 109.28 | 104.20 | 106.02 | 509,793 | -2.17(-2.01%) |
Mar 26, 2019 | 107.89 | 109.21 | 106.43 | 108.19 | 643,215 | +1.89(+1.78%) |
Mar 25, 2019 | 105.60 | 106.88 | 103.48 | 106.30 | 528,816 | -0.29(-0.27%) |
Mar 22, 2019 | 110.75 | 111.13 | 106.59 | 106.59 | 546,100 | -4.98(-4.46%) |
Mar 21, 2019 | 107.37 | 111.70 | 106.93 | 111.57 | 708,328 | +3.90(+3.62%) |
Mar 20, 2019 | 107.50 | 109.36 | 106.55 | 107.67 | 524,641 | -0.07(-0.06%) |
Mar 19, 2019 | 106.51 | 107.95 | 103.53 | 107.74 | 1,281,716 | +1.41(+1.33%) |
Mar 18, 2019 | 106.05 | 107.74 | 105.05 | 106.33 | 471,562 | +0.14(+0.13%) |
Mar 15, 2019 | 106.55 | 107.64 | 105.35 | 106.19 | 583,900 | -0.34(-0.32%) |
Mar 14, 2019 | 106.36 | 108.20 | 105.89 | 106.53 | 516,625 | +0.74(+0.70%) |
Mar 13, 2019 | 105.50 | 107.12 | 104.84 | 105.79 | 386,460 | +0.77(+0.73%) |
Mar 12, 2019 | 105.00 | 105.67 | 103.36 | 105.02 | 669,652 | +0.46(+0.44%) |
Mar 11, 2019 | 102.90 | 105.49 | 102.58 | 104.56 | 973,618 | +2.67(+2.62%) |
Mar 08, 2019 | 99.75 | 102.51 | 98.19 | 101.89 | 720,600 | +0.31(+0.31%) |
Mar 07, 2019 | 102.34 | 103.73 | 101.31 | 101.58 | 1,081,127 | -0.67(-0.66%) |
Mar 06, 2019 | 104.23 | 105.20 | 101.51 | 102.25 | 509,031 | -2.07(-1.98%) |
Mar 05, 2019 | 103.58 | 104.75 | 102.08 | 104.32 | 710,865 | +0.76(+0.73%) |
Mar 04, 2019 | 106.12 | 106.47 | 100.42 | 103.56 | 1,728,292 | -2.19(-2.07%) |