Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.62 | 115.23 | 114.30 | 114.44 | 12,520 | -1.45(-1.25%) |
May 30, 2019 | 115.39 | 115.89 | 115.00 | 115.89 | 23,996 | +0.61(+0.53%) |
May 29, 2019 | 116.17 | 116.17 | 114.68 | 115.28 | 10,527 | -1.94(-1.66%) |
May 28, 2019 | 118.66 | 119.23 | 117.15 | 117.23 | 14,217 | -1.15(-0.97%) |
May 24, 2019 | 119.38 | 119.48 | 118.38 | 118.38 | 170,707 | +0.28(+0.24%) |
May 23, 2019 | 117.66 | 118.09 | 116.90 | 118.09 | 23,991 | -0.90(-0.76%) |
May 22, 2019 | 117.62 | 119.20 | 117.49 | 119.00 | 10,658 | +0.68(+0.57%) |
May 21, 2019 | 117.14 | 118.70 | 117.14 | 118.32 | 7,926 | +1.74(+1.49%) |
May 20, 2019 | 117.21 | 117.21 | 116.38 | 116.58 | 12,507 | -1.35(-1.14%) |
May 17, 2019 | 117.97 | 119.34 | 117.92 | 117.92 | 8,245 | -0.94(-0.79%) |
May 16, 2019 | 117.62 | 119.58 | 117.62 | 118.87 | 19,245 | +1.50(+1.28%) |
May 15, 2019 | 115.49 | 117.50 | 115.49 | 117.36 | 9,700 | +1.27(+1.09%) |
May 14, 2019 | 115.05 | 116.60 | 115.05 | 116.10 | 7,543 | +1.49(+1.30%) |
May 13, 2019 | 116.19 | 116.20 | 114.28 | 114.61 | 29,153 | -3.90(-3.29%) |
May 10, 2019 | 118.63 | 118.78 | 116.11 | 118.50 | 16,388 | -0.84(-0.70%) |
May 09, 2019 | 118.58 | 119.62 | 116.93 | 119.34 | 17,899 | +0.34(+0.29%) |
May 08, 2019 | 119.41 | 119.91 | 118.74 | 119.00 | 11,637 | -0.65(-0.54%) |
May 07, 2019 | 121.66 | 121.66 | 118.78 | 119.64 | 20,072 | -3.27(-2.66%) |
May 06, 2019 | 120.38 | 123.11 | 120.38 | 122.92 | 29,524 | +0.27(+0.22%) |
May 03, 2019 | 120.75 | 122.65 | 120.75 | 122.65 | 25,651 | +2.02(+1.68%) |
May 02, 2019 | 120.51 | 121.05 | 119.59 | 120.63 | 16,774 | +0.57(+0.47%) |
May 01, 2019 | 120.98 | 121.58 | 119.89 | 120.06 | 9,568 | -1.05(-0.87%) |
Apr 30, 2019 | 121.63 | 121.87 | 120.10 | 121.11 | 8,873 | -0.63(-0.52%) |
Apr 29, 2019 | 120.72 | 122.09 | 120.72 | 121.74 | 8,805 | +0.56(+0.46%) |
Apr 26, 2019 | 120.50 | 121.28 | 119.85 | 121.18 | 13,640 | +0.16(+0.13%) |
Apr 25, 2019 | 118.57 | 121.04 | 118.44 | 121.02 | 21,338 | +1.72(+1.44%) |
Apr 24, 2019 | 120.45 | 120.45 | 118.83 | 119.30 | 13,784 | -1.18(-0.98%) |
Apr 23, 2019 | 118.31 | 120.82 | 118.00 | 120.48 | 37,429 | +2.65(+2.25%) |
Apr 22, 2019 | 117.61 | 118.90 | 117.25 | 117.83 | 37,439 | -0.25(-0.22%) |
Apr 18, 2019 | 119.39 | 120.05 | 116.44 | 118.08 | 44,687 | -0.89(-0.74%) |
Apr 17, 2019 | 124.23 | 124.23 | 118.28 | 118.97 | 32,777 | -5.25(-4.23%) |
Apr 16, 2019 | 126.55 | 126.94 | 123.98 | 124.22 | 12,759 | -1.38(-1.10%) |
Apr 15, 2019 | 126.35 | 126.35 | 124.80 | 125.60 | 4,818 | -0.48(-0.38%) |
Apr 12, 2019 | 128.48 | 128.48 | 126.01 | 126.08 | 16,592 | -0.83(-0.65%) |
Apr 11, 2019 | 129.53 | 129.53 | 126.60 | 126.90 | 9,041 | -2.32(-1.80%) |
Apr 10, 2019 | 128.20 | 129.37 | 128.20 | 129.23 | 3,097 | +1.48(+1.16%) |
Apr 09, 2019 | 128.83 | 129.18 | 127.54 | 127.75 | 12,927 | -1.70(-1.31%) |
Apr 08, 2019 | 130.30 | 130.30 | 127.91 | 129.45 | 10,681 | -0.41(-0.32%) |
Apr 05, 2019 | 128.86 | 129.91 | 128.86 | 129.86 | 16,388 | +2.02(+1.58%) |
Apr 04, 2019 | 128.50 | 128.75 | 127.09 | 127.84 | 5,289 | -0.65(-0.51%) |
Apr 03, 2019 | 128.56 | 128.78 | 127.90 | 128.49 | 10,482 | +0.39(+0.31%) |
Apr 02, 2019 | 126.94 | 128.37 | 126.94 | 128.09 | 6,927 | +0.98(+0.77%) |
Apr 01, 2019 | 126.98 | 127.64 | 126.95 | 127.11 | 6,950 | +0.88(+0.70%) |
Mar 29, 2019 | 125.02 | 126.26 | 125.02 | 126.23 | 7,430 | +2.50(+2.02%) |
Mar 28, 2019 | 123.31 | 124.26 | 123.16 | 123.72 | 5,600 | +0.69(+0.56%) |
Mar 27, 2019 | 125.28 | 125.28 | 122.41 | 123.03 | 6,775 | -1.99(-1.59%) |
Mar 26, 2019 | 124.08 | 125.39 | 124.08 | 125.03 | 23,693 | +1.74(+1.41%) |
Mar 25, 2019 | 123.50 | 123.66 | 121.76 | 123.29 | 14,314 | +0.08(+0.06%) |
Mar 22, 2019 | 125.98 | 126.40 | 123.13 | 123.21 | 25,448 | -3.73(-2.94%) |
Mar 21, 2019 | 125.19 | 126.98 | 125.19 | 126.94 | 24,944 | -0.57(-0.45%) |
Mar 20, 2019 | 128.04 | 128.46 | 126.78 | 127.51 | 9,444 | -0.69(-0.54%) |
Mar 19, 2019 | 128.03 | 128.75 | 128.03 | 128.20 | 13,072 | +0.04(+0.03%) |
Mar 18, 2019 | 128.84 | 129.28 | 127.51 | 128.16 | 21,481 | -0.86(-0.67%) |
Mar 15, 2019 | 128.86 | 129.23 | 128.30 | 129.03 | 11,299 | +1.15(+0.90%) |
Mar 14, 2019 | 128.77 | 128.77 | 127.50 | 127.88 | 21,377 | -0.25(-0.19%) |
Mar 13, 2019 | 126.64 | 128.36 | 126.64 | 128.12 | 9,060 | +1.65(+1.30%) |
Mar 12, 2019 | 125.39 | 126.84 | 125.39 | 126.47 | 14,371 | +1.14(+0.91%) |
Mar 11, 2019 | 122.79 | 125.35 | 122.79 | 125.33 | 30,566 | +2.68(+2.19%) |
Mar 08, 2019 | 122.32 | 122.76 | 121.51 | 122.65 | 35,424 | -0.51(-0.41%) |
Mar 07, 2019 | 123.91 | 123.99 | 122.61 | 123.16 | 19,366 | -0.83(-0.67%) |
Mar 06, 2019 | 126.65 | 126.65 | 123.92 | 123.99 | 14,370 | -3.47(-2.72%) |
Mar 05, 2019 | 127.42 | 128.62 | 127.42 | 127.45 | 9,295 | -0.35(-0.28%) |
Mar 04, 2019 | 130.13 | 130.46 | 126.82 | 127.81 | 8,820 | -1.96(-1.51%) |