Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.28 | 105.55 | 102.39 | 103.22 | 3,007,697 | -3.94(-3.68%) |
May 30, 2019 | 110.20 | 111.49 | 106.54 | 107.17 | 2,121,807 | -2.85(-2.59%) |
May 29, 2019 | 108.58 | 110.67 | 108.15 | 110.01 | 1,024,545 | +0.27(+0.25%) |
May 28, 2019 | 110.29 | 111.94 | 109.63 | 109.74 | 1,533,042 | -0.09(-0.08%) |
May 24, 2019 | 110.52 | 111.20 | 108.37 | 109.83 | 1,915,501 | +0.33(+0.30%) |
May 23, 2019 | 113.32 | 113.32 | 108.40 | 109.50 | 3,671,111 | -5.83(-5.05%) |
May 22, 2019 | 115.34 | 116.09 | 114.30 | 115.33 | 1,567,256 | -0.91(-0.79%) |
May 21, 2019 | 115.57 | 116.68 | 115.30 | 116.25 | 1,329,682 | +1.64(+1.43%) |
May 20, 2019 | 113.87 | 114.80 | 111.41 | 114.61 | 2,881,142 | -1.19(-1.03%) |
May 17, 2019 | 119.47 | 120.11 | 115.61 | 115.80 | 2,751,828 | -5.62(-4.63%) |
May 16, 2019 | 119.36 | 121.72 | 119.03 | 121.42 | 1,985,720 | +1.96(+1.64%) |
May 15, 2019 | 116.36 | 119.71 | 115.43 | 119.45 | 2,230,879 | +1.84(+1.57%) |
May 14, 2019 | 117.39 | 118.98 | 116.32 | 117.61 | 2,046,215 | +1.38(+1.19%) |
May 13, 2019 | 120.11 | 120.62 | 115.18 | 116.23 | 4,315,927 | -7.65(-6.17%) |
May 10, 2019 | 123.36 | 127.08 | 120.41 | 123.88 | 5,553,986 | -6.14(-4.72%) |
May 09, 2019 | 128.78 | 130.42 | 124.91 | 130.02 | 2,672,171 | +0.35(+0.27%) |
May 08, 2019 | 129.38 | 132.97 | 128.85 | 129.67 | 2,461,362 | +0.25(+0.19%) |
May 07, 2019 | 133.26 | 134.48 | 127.46 | 129.42 | 2,988,607 | -5.04(-3.75%) |
May 06, 2019 | 135.50 | 135.81 | 131.97 | 134.46 | 2,725,633 | -6.09(-4.33%) |
May 03, 2019 | 139.43 | 141.15 | 138.82 | 140.54 | 1,154,520 | +1.72(+1.24%) |
May 02, 2019 | 139.00 | 140.68 | 136.77 | 138.82 | 1,300,032 | -0.55(-0.40%) |
May 01, 2019 | 141.91 | 143.26 | 139.11 | 139.38 | 2,608,736 | +1.61(+1.17%) |
Apr 30, 2019 | 139.84 | 140.51 | 136.61 | 137.77 | 2,652,075 | -4.12(-2.90%) |
Apr 29, 2019 | 144.36 | 144.49 | 141.39 | 141.89 | 1,396,761 | -0.51(-0.36%) |
Apr 26, 2019 | 141.15 | 143.70 | 140.69 | 142.39 | 1,714,113 | +2.19(+1.56%) |
Apr 25, 2019 | 139.80 | 141.06 | 137.67 | 140.20 | 2,043,584 | +2.48(+1.80%) |
Apr 24, 2019 | 136.27 | 138.14 | 135.37 | 137.72 | 1,427,552 | +1.43(+1.05%) |
Apr 23, 2019 | 133.74 | 136.44 | 132.62 | 136.29 | 1,935,929 | +2.77(+2.07%) |
Apr 22, 2019 | 135.30 | 135.47 | 131.87 | 133.52 | 1,656,482 | -2.33(-1.71%) |
Apr 18, 2019 | 137.29 | 137.99 | 134.85 | 135.85 | 1,921,404 | -0.88(-0.64%) |
Apr 17, 2019 | 138.29 | 139.13 | 136.54 | 136.73 | 1,772,907 | -1.30(-0.94%) |
Apr 16, 2019 | 135.62 | 138.27 | 135.25 | 138.02 | 1,656,902 | +2.77(+2.04%) |
Apr 15, 2019 | 136.71 | 137.29 | 133.08 | 135.26 | 2,103,756 | -1.87(-1.36%) |
Apr 12, 2019 | 135.43 | 137.24 | 134.57 | 137.13 | 2,283,247 | +2.63(+1.96%) |
Apr 11, 2019 | 134.44 | 134.92 | 132.84 | 134.50 | 1,853,839 | +0.02(+0.01%) |
Apr 10, 2019 | 133.35 | 134.59 | 132.53 | 134.48 | 1,437,440 | +1.66(+1.25%) |
Apr 09, 2019 | 136.15 | 136.37 | 131.71 | 132.82 | 3,291,631 | -5.33(-3.86%) |
Apr 08, 2019 | 138.59 | 139.19 | 136.03 | 138.15 | 3,646,250 | +3.73(+2.77%) |
Apr 05, 2019 | 133.52 | 134.75 | 132.19 | 134.42 | 1,946,988 | +1.21(+0.91%) |
Apr 04, 2019 | 131.76 | 134.45 | 130.48 | 133.21 | 2,814,989 | +1.94(+1.48%) |
Apr 03, 2019 | 129.71 | 134.14 | 128.76 | 131.26 | 4,420,919 | +2.48(+1.93%) |
Apr 02, 2019 | 123.74 | 130.13 | 121.64 | 128.78 | 5,827,718 | +5.43(+4.40%) |
Apr 01, 2019 | 118.26 | 123.51 | 118.17 | 123.36 | 4,726,830 | +9.56(+8.40%) |
Mar 29, 2019 | 112.97 | 115.36 | 112.64 | 113.80 | 2,474,077 | +1.62(+1.45%) |
Mar 28, 2019 | 111.00 | 113.69 | 110.97 | 112.18 | 1,185,107 | +1.01(+0.91%) |
Mar 27, 2019 | 112.00 | 112.64 | 109.77 | 111.17 | 1,494,851 | -0.76(-0.68%) |
Mar 26, 2019 | 111.23 | 113.02 | 110.76 | 111.93 | 989,842 | +0.15(+0.14%) |
Mar 25, 2019 | 110.96 | 112.78 | 109.63 | 111.78 | 1,324,117 | +0.28(+0.25%) |
Mar 22, 2019 | 114.46 | 114.69 | 110.67 | 111.50 | 1,789,501 | -4.03(-3.49%) |
Mar 21, 2019 | 112.44 | 116.29 | 111.81 | 115.53 | 1,536,491 | +2.86(+2.54%) |
Mar 20, 2019 | 111.87 | 113.49 | 111.01 | 112.67 | 1,885,924 | +0.31(+0.27%) |
Mar 19, 2019 | 111.45 | 113.21 | 110.89 | 112.37 | 1,547,751 | +1.59(+1.44%) |
Mar 18, 2019 | 110.43 | 111.42 | 109.20 | 110.78 | 1,834,540 | +0.34(+0.31%) |
Mar 15, 2019 | 111.68 | 112.56 | 110.32 | 110.43 | 2,308,516 | +0.14(+0.13%) |
Mar 14, 2019 | 111.63 | 111.91 | 109.41 | 110.29 | 1,669,187 | -1.29(-1.15%) |
Mar 13, 2019 | 112.13 | 113.37 | 111.41 | 111.58 | 1,243,011 | -0.34(-0.31%) |
Mar 12, 2019 | 114.61 | 114.95 | 111.32 | 111.92 | 1,928,315 | -1.93(-1.69%) |
Mar 11, 2019 | 114.56 | 115.61 | 113.17 | 113.85 | 1,355,281 | -0.21(-0.18%) |
Mar 08, 2019 | 111.74 | 114.21 | 110.93 | 114.06 | 1,302,675 | +0.88(+0.77%) |
Mar 07, 2019 | 117.45 | 117.54 | 112.45 | 113.18 | 2,444,169 | -4.65(-3.95%) |
Mar 06, 2019 | 119.11 | 120.86 | 117.79 | 117.83 | 1,523,340 | -0.56(-0.48%) |
Mar 05, 2019 | 120.08 | 120.08 | 117.43 | 118.40 | 1,450,882 | -1.36(-1.14%) |
Mar 04, 2019 | 119.93 | 121.38 | 118.57 | 119.76 | 1,960,562 | +0.43(+0.36%) |