Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 111.58 | 112.09 | 110.18 | 110.28 | 1,051,000 | -2.29(-2.03%) |
May 30, 2019 | 113.22 | 114.06 | 111.43 | 112.57 | 1,628,107 | -0.57(-0.50%) |
May 29, 2019 | 112.81 | 113.75 | 112.14 | 113.14 | 905,240 | -0.10(-0.09%) |
May 28, 2019 | 114.47 | 115.81 | 113.19 | 113.24 | 1,144,351 | -0.69(-0.61%) |
May 24, 2019 | 114.25 | 115.00 | 113.00 | 113.93 | 822,800 | +0.53(+0.47%) |
May 23, 2019 | 116.97 | 117.53 | 112.60 | 113.40 | 1,304,846 | -4.84(-4.09%) |
May 22, 2019 | 117.87 | 118.86 | 117.87 | 118.24 | 540,405 | +0.27(+0.23%) |
May 21, 2019 | 119.10 | 119.79 | 117.90 | 117.97 | 540,758 | +0.00(+0.00%) |
May 20, 2019 | 117.51 | 118.61 | 117.00 | 117.97 | 590,749 | -0.46(-0.39%) |
May 17, 2019 | 118.89 | 119.79 | 118.13 | 118.43 | 546,300 | -0.69(-0.58%) |
May 16, 2019 | 116.92 | 119.60 | 116.90 | 119.12 | 812,301 | +2.31(+1.98%) |
May 15, 2019 | 115.53 | 117.66 | 115.53 | 116.81 | 677,864 | +0.48(+0.41%) |
May 14, 2019 | 115.95 | 117.27 | 115.95 | 116.33 | 614,714 | +0.88(+0.76%) |
May 13, 2019 | 116.47 | 117.33 | 115.27 | 115.45 | 933,959 | -3.18(-2.68%) |
May 10, 2019 | 116.68 | 118.95 | 116.39 | 118.63 | 435,300 | +0.85(+0.72%) |
May 09, 2019 | 116.59 | 118.31 | 115.63 | 117.78 | 750,644 | +0.73(+0.62%) |
May 08, 2019 | 116.42 | 117.45 | 115.50 | 117.05 | 729,155 | +0.63(+0.54%) |
May 07, 2019 | 118.08 | 119.19 | 116.01 | 116.42 | 1,288,070 | -3.20(-2.68%) |
May 06, 2019 | 117.65 | 119.92 | 117.40 | 119.62 | 923,387 | -0.32(-0.27%) |
May 03, 2019 | 119.06 | 120.00 | 118.32 | 119.94 | 750,600 | +1.35(+1.14%) |
May 02, 2019 | 118.65 | 120.74 | 118.33 | 118.59 | 668,208 | -0.06(-0.05%) |
May 01, 2019 | 120.36 | 120.77 | 118.51 | 118.65 | 848,371 | -2.11(-1.75%) |
Apr 30, 2019 | 120.29 | 121.24 | 119.91 | 120.76 | 1,022,918 | -0.03(-0.02%) |
Apr 29, 2019 | 119.65 | 121.25 | 119.65 | 120.79 | 604,778 | +1.14(+0.95%) |
Apr 26, 2019 | 118.98 | 121.10 | 118.98 | 119.65 | 830,000 | +0.50(+0.42%) |
Apr 25, 2019 | 118.57 | 119.30 | 117.75 | 119.15 | 934,334 | +0.96(+0.81%) |
Apr 24, 2019 | 118.93 | 119.88 | 117.72 | 118.19 | 1,007,487 | -0.33(-0.28%) |
Apr 23, 2019 | 119.16 | 119.50 | 117.12 | 118.52 | 1,500,769 | +0.17(+0.14%) |
Apr 22, 2019 | 120.49 | 121.50 | 118.10 | 118.35 | 1,592,467 | -1.64(-1.37%) |
Apr 18, 2019 | 120.15 | 120.15 | 115.21 | 119.99 | 5,044,100 | -9.54(-7.37%) |
Apr 17, 2019 | 130.95 | 130.95 | 127.89 | 129.53 | 1,627,787 | -0.54(-0.42%) |
Apr 16, 2019 | 131.61 | 132.75 | 129.26 | 130.07 | 927,815 | -1.50(-1.14%) |
Apr 15, 2019 | 130.13 | 132.30 | 130.13 | 131.57 | 1,141,209 | +1.17(+0.90%) |
Apr 12, 2019 | 127.50 | 131.57 | 127.00 | 130.40 | 1,798,700 | +4.59(+3.65%) |
Apr 11, 2019 | 125.68 | 126.79 | 125.46 | 125.81 | 743,947 | +0.26(+0.21%) |
Apr 10, 2019 | 124.31 | 125.78 | 124.18 | 125.55 | 624,907 | +1.19(+0.96%) |
Apr 09, 2019 | 123.95 | 124.85 | 123.23 | 124.36 | 647,777 | -0.20(-0.16%) |
Apr 08, 2019 | 123.98 | 125.18 | 123.17 | 124.56 | 876,969 | +0.59(+0.48%) |
Apr 05, 2019 | 124.68 | 125.16 | 123.65 | 123.97 | 900,100 | -0.25(-0.20%) |
Apr 04, 2019 | 128.11 | 128.11 | 122.95 | 124.22 | 2,127,023 | -3.58(-2.80%) |
Apr 03, 2019 | 128.60 | 128.85 | 127.35 | 127.80 | 925,673 | -0.19(-0.15%) |
Apr 02, 2019 | 126.71 | 128.11 | 126.08 | 127.99 | 728,918 | +1.19(+0.94%) |
Apr 01, 2019 | 127.19 | 128.15 | 125.75 | 126.80 | 800,591 | +0.31(+0.25%) |
Mar 29, 2019 | 125.47 | 126.56 | 125.05 | 126.49 | 723,100 | +1.66(+1.33%) |
Mar 28, 2019 | 124.95 | 125.08 | 124.07 | 124.83 | 495,855 | +0.29(+0.23%) |
Mar 27, 2019 | 125.56 | 126.25 | 123.73 | 124.54 | 701,825 | -1.52(-1.21%) |
Mar 26, 2019 | 126.08 | 126.66 | 125.33 | 126.06 | 600,779 | +0.63(+0.50%) |
Mar 25, 2019 | 124.92 | 125.51 | 124.36 | 125.43 | 471,454 | +0.00(+0.00%) |
Mar 22, 2019 | 125.83 | 126.20 | 125.11 | 125.43 | 758,400 | -0.73(-0.58%) |
Mar 21, 2019 | 125.20 | 126.63 | 124.08 | 126.16 | 1,464,107 | +0.35(+0.28%) |
Mar 20, 2019 | 125.94 | 126.57 | 125.33 | 125.81 | 890,019 | -0.37(-0.29%) |
Mar 19, 2019 | 127.50 | 128.11 | 125.78 | 126.18 | 1,094,904 | -0.57(-0.45%) |
Mar 18, 2019 | 125.46 | 127.53 | 125.23 | 126.75 | 1,190,904 | +1.11(+0.88%) |
Mar 15, 2019 | 124.37 | 125.68 | 123.20 | 125.64 | 1,582,800 | +1.84(+1.49%) |
Mar 14, 2019 | 122.27 | 123.87 | 122.09 | 123.80 | 1,789,276 | +1.76(+1.44%) |
Mar 13, 2019 | 121.80 | 123.16 | 121.55 | 122.04 | 677,944 | +0.84(+0.69%) |
Mar 12, 2019 | 120.16 | 121.22 | 119.74 | 121.20 | 1,160,089 | +1.17(+0.97%) |
Mar 11, 2019 | 119.38 | 120.17 | 118.97 | 120.03 | 828,698 | +1.09(+0.92%) |
Mar 08, 2019 | 117.59 | 119.00 | 117.07 | 118.94 | 529,900 | +0.48(+0.41%) |
Mar 07, 2019 | 118.37 | 119.37 | 117.65 | 118.46 | 632,069 | -0.52(-0.44%) |
Mar 06, 2019 | 119.68 | 120.31 | 118.70 | 118.98 | 766,876 | -1.59(-1.32%) |
Mar 05, 2019 | 121.15 | 121.66 | 120.22 | 120.57 | 730,167 | -0.58(-0.48%) |
Mar 04, 2019 | 120.72 | 122.59 | 119.52 | 121.15 | 703,283 | -0.15(-0.12%) |