Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.21 | 119.05 | 116.47 | 119.01 | 1,476,286 | +1.04(+0.88%) |
May 30, 2019 | 116.84 | 118.04 | 116.27 | 117.97 | 1,077,640 | +1.74(+1.50%) |
May 29, 2019 | 115.40 | 116.43 | 115.19 | 116.23 | 1,884,545 | +0.52(+0.45%) |
May 28, 2019 | 117.77 | 118.06 | 115.71 | 115.71 | 3,237,190 | -1.70(-1.45%) |
May 24, 2019 | 117.37 | 118.02 | 116.92 | 117.41 | 1,057,927 | -0.03(-0.02%) |
May 23, 2019 | 117.34 | 118.58 | 117.20 | 117.44 | 1,780,727 | -0.45(-0.38%) |
May 22, 2019 | 117.05 | 118.20 | 116.71 | 117.89 | 1,517,386 | +1.01(+0.87%) |
May 21, 2019 | 116.49 | 117.14 | 115.92 | 116.88 | 1,931,985 | +0.91(+0.78%) |
May 20, 2019 | 115.61 | 116.12 | 115.49 | 115.97 | 1,054,493 | +0.36(+0.31%) |
May 17, 2019 | 114.80 | 116.30 | 114.78 | 115.61 | 2,027,977 | +0.37(+0.32%) |
May 16, 2019 | 114.53 | 115.38 | 114.11 | 115.24 | 2,305,487 | +0.67(+0.59%) |
May 15, 2019 | 114.13 | 114.79 | 113.92 | 114.57 | 1,454,995 | +0.61(+0.53%) |
May 14, 2019 | 113.79 | 114.36 | 113.46 | 113.96 | 1,802,251 | -0.01(-0.01%) |
May 13, 2019 | 113.18 | 114.25 | 113.02 | 113.97 | 1,982,659 | +0.17(+0.15%) |
May 10, 2019 | 112.54 | 113.89 | 112.03 | 113.80 | 1,413,529 | +1.24(+1.10%) |
May 09, 2019 | 111.96 | 112.67 | 110.97 | 112.56 | 1,416,860 | +0.57(+0.51%) |
May 08, 2019 | 111.34 | 112.56 | 110.94 | 111.99 | 1,590,586 | +0.49(+0.44%) |
May 07, 2019 | 111.06 | 111.49 | 109.89 | 111.49 | 1,926,289 | +0.60(+0.54%) |
May 06, 2019 | 108.83 | 110.99 | 108.59 | 110.89 | 1,585,354 | +1.62(+1.49%) |
May 03, 2019 | 109.97 | 110.31 | 108.73 | 109.27 | 1,257,883 | -0.64(-0.58%) |
May 02, 2019 | 110.23 | 112.56 | 109.09 | 109.91 | 1,774,133 | -0.34(-0.31%) |
May 01, 2019 | 112.11 | 112.37 | 110.24 | 110.25 | 1,609,226 | -1.73(-1.55%) |
Apr 30, 2019 | 111.66 | 112.38 | 110.69 | 111.98 | 1,693,284 | +0.48(+0.43%) |
Apr 29, 2019 | 111.69 | 111.81 | 110.62 | 111.49 | 1,882,937 | -0.77(-0.69%) |
Apr 26, 2019 | 109.87 | 113.11 | 109.87 | 112.27 | 2,172,139 | +2.45(+2.23%) |
Apr 25, 2019 | 107.74 | 111.78 | 107.63 | 109.82 | 3,307,216 | +4.82(+4.59%) |
Apr 24, 2019 | 104.73 | 105.71 | 104.65 | 105.00 | 1,619,865 | +0.19(+0.18%) |
Apr 23, 2019 | 104.97 | 105.60 | 104.37 | 104.81 | 1,143,955 | -0.16(-0.15%) |
Apr 22, 2019 | 104.76 | 105.46 | 104.55 | 104.97 | 750,028 | +0.07(+0.07%) |
Apr 18, 2019 | 104.99 | 105.25 | 104.38 | 104.90 | 958,074 | +0.19(+0.18%) |
Apr 17, 2019 | 105.02 | 105.02 | 103.56 | 104.71 | 1,052,423 | -0.07(-0.07%) |
Apr 16, 2019 | 104.70 | 105.14 | 104.31 | 104.78 | 890,565 | +0.08(+0.08%) |
Apr 15, 2019 | 104.27 | 104.76 | 104.05 | 104.70 | 477,709 | +0.57(+0.54%) |
Apr 12, 2019 | 103.87 | 104.36 | 103.49 | 104.14 | 903,441 | +0.17(+0.16%) |
Apr 11, 2019 | 104.31 | 104.48 | 103.35 | 103.97 | 1,169,961 | -0.35(-0.34%) |
Apr 10, 2019 | 104.13 | 104.43 | 103.82 | 104.32 | 657,633 | +0.26(+0.25%) |
Apr 09, 2019 | 104.04 | 104.70 | 103.57 | 104.06 | 840,618 | -0.22(-0.21%) |
Apr 08, 2019 | 103.90 | 104.32 | 103.58 | 104.28 | 681,190 | +0.36(+0.35%) |
Apr 05, 2019 | 103.34 | 104.10 | 103.17 | 103.92 | 924,848 | +0.86(+0.84%) |
Apr 04, 2019 | 103.16 | 103.50 | 102.90 | 103.06 | 922,288 | +0.05(+0.04%) |
Apr 03, 2019 | 102.92 | 103.49 | 102.19 | 103.02 | 1,251,833 | +0.10(+0.10%) |
Apr 02, 2019 | 102.22 | 102.99 | 101.39 | 102.92 | 1,129,208 | +0.82(+0.80%) |
Apr 01, 2019 | 102.94 | 103.14 | 101.56 | 102.10 | 786,188 | -0.89(-0.86%) |
Mar 29, 2019 | 102.80 | 103.09 | 102.18 | 102.99 | 1,201,689 | +0.45(+0.44%) |
Mar 28, 2019 | 101.80 | 102.64 | 101.71 | 102.54 | 994,733 | +1.00(+0.98%) |
Mar 27, 2019 | 101.58 | 102.45 | 100.86 | 101.55 | 871,284 | -0.03(-0.03%) |
Mar 26, 2019 | 101.14 | 101.71 | 100.93 | 101.57 | 959,076 | +0.74(+0.74%) |
Mar 25, 2019 | 100.03 | 101.07 | 100.02 | 100.83 | 846,051 | +0.38(+0.38%) |
Mar 22, 2019 | 100.09 | 101.30 | 100.05 | 100.45 | 1,547,323 | +0.45(+0.45%) |
Mar 21, 2019 | 98.61 | 100.10 | 98.47 | 100.00 | 1,241,490 | +1.52(+1.55%) |
Mar 20, 2019 | 98.23 | 98.96 | 97.72 | 98.48 | 1,317,795 | +0.42(+0.43%) |
Mar 19, 2019 | 99.02 | 99.34 | 97.78 | 98.06 | 1,512,522 | -1.07(-1.08%) |
Mar 18, 2019 | 99.32 | 99.48 | 98.47 | 99.13 | 1,191,270 | -0.24(-0.24%) |
Mar 15, 2019 | 99.21 | 99.86 | 98.99 | 99.37 | 1,486,670 | +0.37(+0.37%) |
Mar 14, 2019 | 99.42 | 99.47 | 98.78 | 99.00 | 1,025,467 | -0.36(-0.36%) |
Mar 13, 2019 | 99.02 | 99.52 | 98.84 | 99.36 | 817,546 | +0.38(+0.38%) |
Mar 12, 2019 | 100.04 | 100.27 | 98.92 | 98.98 | 1,016,008 | -0.92(-0.92%) |
Mar 11, 2019 | 99.48 | 99.95 | 99.00 | 99.91 | 834,279 | +0.13(+0.13%) |
Mar 08, 2019 | 100.44 | 100.52 | 98.94 | 99.77 | 1,126,319 | -0.62(-0.62%) |
Mar 07, 2019 | 100.13 | 100.66 | 99.83 | 100.39 | 853,689 | +0.22(+0.22%) |
Mar 06, 2019 | 100.42 | 100.71 | 99.68 | 100.17 | 1,173,302 | -0.06(-0.06%) |
Mar 05, 2019 | 99.23 | 100.43 | 98.86 | 100.23 | 1,071,971 | +1.00(+1.00%) |
Mar 04, 2019 | 100.67 | 100.86 | 98.46 | 99.23 | 1,261,356 | -1.43(-1.42%) |