Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 115.93 | 115.93 | 112.60 | 112.60 | 1,508 | -3.34(-2.88%) |
May 30, 2019 | 117.47 | 118.51 | 115.29 | 115.94 | 6,202 | -0.01(-0.01%) |
May 29, 2019 | 116.55 | 117.04 | 115.11 | 115.95 | 9,729 | -1.09(-0.93%) |
May 28, 2019 | 117.41 | 117.41 | 116.02 | 117.04 | 4,449 | +0.47(+0.41%) |
May 24, 2019 | 116.05 | 116.68 | 115.22 | 116.57 | 3,016 | +1.67(+1.45%) |
May 23, 2019 | 115.18 | 117.47 | 114.53 | 114.90 | 5,969 | -0.80(-0.69%) |
May 22, 2019 | 117.09 | 117.09 | 115.69 | 115.69 | 2,872 | -1.56(-1.33%) |
May 21, 2019 | 117.63 | 117.83 | 116.68 | 117.25 | 2,774 | +0.58(+0.49%) |
May 20, 2019 | 116.83 | 116.94 | 114.49 | 116.68 | 2,177 | +0.19(+0.16%) |
May 17, 2019 | 117.09 | 117.63 | 115.72 | 116.49 | 2,742 | -0.88(-0.75%) |
May 16, 2019 | 117.77 | 117.80 | 117.01 | 117.37 | 3,263 | -0.39(-0.33%) |
May 15, 2019 | 118.52 | 118.52 | 116.43 | 117.76 | 2,501 | -0.97(-0.82%) |
May 14, 2019 | 116.86 | 118.73 | 114.81 | 118.73 | 8,245 | +3.51(+3.04%) |
May 13, 2019 | 117.04 | 117.04 | 115.22 | 115.22 | 4,297 | -1.86(-1.59%) |
May 10, 2019 | 118.86 | 119.30 | 116.77 | 117.08 | 5,073 | -1.50(-1.27%) |
May 09, 2019 | 119.91 | 119.91 | 118.58 | 118.58 | 1,855 | -0.90(-0.76%) |
May 08, 2019 | 119.82 | 119.88 | 118.94 | 119.48 | 2,232 | -0.12(-0.10%) |
May 07, 2019 | 119.61 | 119.61 | 119.61 | 119.61 | 1,567 | +0.01(+0.01%) |
May 06, 2019 | 120.37 | 120.37 | 119.60 | 119.60 | 2,095 | -1.89(-1.55%) |
May 03, 2019 | 121.75 | 122.45 | 118.50 | 121.49 | 8,502 | +0.22(+0.18%) |
May 02, 2019 | 122.88 | 122.88 | 121.20 | 121.27 | 2,642 | -1.60(-1.31%) |
May 01, 2019 | 123.18 | 123.56 | 122.51 | 122.88 | 4,503 | -0.31(-0.25%) |
Apr 30, 2019 | 123.97 | 124.20 | 122.85 | 123.18 | 9,257 | -0.72(-0.58%) |
Apr 29, 2019 | 122.15 | 124.33 | 122.14 | 123.90 | 13,630 | +1.75(+1.43%) |
Apr 26, 2019 | 121.50 | 123.93 | 120.69 | 122.15 | 6,033 | +2.55(+2.13%) |
Apr 25, 2019 | 119.89 | 120.17 | 119.38 | 119.59 | 2,072 | +0.00(+0.00%) |
Apr 24, 2019 | 120.28 | 120.98 | 119.59 | 119.59 | 3,761 | -0.44(-0.36%) |
Apr 23, 2019 | 120.32 | 120.55 | 119.59 | 120.03 | 3,572 | -0.29(-0.24%) |
Apr 22, 2019 | 120.50 | 120.62 | 120.32 | 120.32 | 2,597 | -0.51(-0.42%) |
Apr 18, 2019 | 120.17 | 121.27 | 120.17 | 120.83 | 4,799 | +0.58(+0.48%) |
Apr 17, 2019 | 118.86 | 121.75 | 118.86 | 120.25 | 3,304 | +1.39(+1.17%) |
Apr 16, 2019 | 117.74 | 119.00 | 117.74 | 118.86 | 6,530 | +1.38(+1.18%) |
Apr 15, 2019 | 118.64 | 118.64 | 116.43 | 117.48 | 2,118 | +0.36(+0.30%) |
Apr 12, 2019 | 117.20 | 120.73 | 117.12 | 117.12 | 6,856 | +0.30(+0.26%) |
Apr 11, 2019 | 116.72 | 120.03 | 115.95 | 116.82 | 24,106 | +0.61(+0.53%) |
Apr 10, 2019 | 116.33 | 117.39 | 114.65 | 116.21 | 18,076 | +0.02(+0.01%) |
Apr 09, 2019 | 116.48 | 117.87 | 115.57 | 116.20 | 5,165 | -0.16(-0.14%) |
Apr 08, 2019 | 116.82 | 116.82 | 115.77 | 116.36 | 4,356 | -0.69(-0.59%) |
Apr 05, 2019 | 116.61 | 118.42 | 115.66 | 117.04 | 11,244 | -0.36(-0.31%) |
Apr 04, 2019 | 116.24 | 117.47 | 116.11 | 117.41 | 11,354 | +1.24(+1.07%) |
Apr 03, 2019 | 117.71 | 118.12 | 114.64 | 116.17 | 14,574 | -1.53(-1.30%) |
Apr 02, 2019 | 117.47 | 118.03 | 116.79 | 117.70 | 6,036 | +0.58(+0.50%) |
Apr 01, 2019 | 115.44 | 118.53 | 115.44 | 117.11 | 10,741 | +1.97(+1.71%) |
Mar 29, 2019 | 116.16 | 117.11 | 113.19 | 115.15 | 15,907 | +1.09(+0.96%) |
Mar 28, 2019 | 112.41 | 114.86 | 112.41 | 114.05 | 2,931 | +0.29(+0.26%) |
Mar 27, 2019 | 114.45 | 114.45 | 112.88 | 113.76 | 4,469 | -0.91(-0.79%) |
Mar 26, 2019 | 113.76 | 115.22 | 112.83 | 114.67 | 3,825 | +0.33(+0.29%) |
Mar 25, 2019 | 117.40 | 117.41 | 113.04 | 114.34 | 6,467 | -2.36(-2.02%) |
Mar 22, 2019 | 116.70 | 116.70 | 116.70 | 116.70 | 1,234 | -4.73(-3.90%) |
Mar 21, 2019 | 122.41 | 122.41 | 121.34 | 121.43 | 3,022 | -1.00(-0.82%) |
Mar 20, 2019 | 122.13 | 122.43 | 122.13 | 122.43 | 1,052 | +0.12(+0.10%) |
Mar 19, 2019 | 123.23 | 123.23 | 122.31 | 122.31 | 1,331 | -0.42(-0.34%) |
Mar 18, 2019 | 121.96 | 125.86 | 121.96 | 122.73 | 4,210 | +1.38(+1.14%) |
Mar 15, 2019 | 123.22 | 123.22 | 121.35 | 121.35 | 7,560 | -1.91(-1.55%) |
Mar 14, 2019 | 125.12 | 125.12 | 122.95 | 123.25 | 5,727 | -0.79(-0.63%) |
Mar 13, 2019 | 122.72 | 125.24 | 122.54 | 124.04 | 5,731 | +1.27(+1.03%) |
Mar 12, 2019 | 123.32 | 123.32 | 122.77 | 122.77 | 2,423 | -0.07(-0.05%) |
Mar 11, 2019 | 121.96 | 122.84 | 119.31 | 122.84 | 3,947 | +0.85(+0.70%) |
Mar 08, 2019 | 120.57 | 123.49 | 118.22 | 121.99 | 26,391 | +2.68(+2.24%) |
Mar 07, 2019 | 121.85 | 121.85 | 119.31 | 119.31 | 18,109 | -2.58(-2.11%) |
Mar 06, 2019 | 125.13 | 125.13 | 121.89 | 121.89 | 3,598 | -3.17(-2.54%) |
Mar 05, 2019 | 124.13 | 125.06 | 123.38 | 125.06 | 3,250 | +1.22(+0.99%) |
Mar 04, 2019 | 125.72 | 125.72 | 123.83 | 123.83 | 1,352 | -1.12(-0.90%) |