Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.20 | 114.20 | 111.99 | 112.29 | 1,028,694 | -3.38(-2.92%) |
May 30, 2019 | 115.00 | 116.37 | 115.00 | 115.67 | 1,191,392 | +0.73(+0.64%) |
May 29, 2019 | 114.11 | 115.41 | 113.12 | 114.94 | 871,588 | +0.75(+0.66%) |
May 28, 2019 | 116.94 | 117.64 | 114.17 | 114.19 | 1,228,774 | -3.03(-2.58%) |
May 24, 2019 | 117.43 | 118.10 | 116.74 | 117.22 | 654,263 | +0.82(+0.71%) |
May 23, 2019 | 118.37 | 118.37 | 115.73 | 116.40 | 1,269,771 | -3.27(-2.73%) |
May 22, 2019 | 120.05 | 121.02 | 119.62 | 119.66 | 1,028,330 | -1.17(-0.97%) |
May 21, 2019 | 121.50 | 122.35 | 120.44 | 120.84 | 1,167,662 | +1.57(+1.32%) |
May 20, 2019 | 117.85 | 119.96 | 117.83 | 119.27 | 1,174,723 | +0.24(+0.20%) |
May 17, 2019 | 121.10 | 122.30 | 118.96 | 119.03 | 1,536,810 | -3.10(-2.54%) |
May 16, 2019 | 119.50 | 125.38 | 119.40 | 122.13 | 2,944,539 | +2.90(+2.43%) |
May 15, 2019 | 118.47 | 120.35 | 117.52 | 119.23 | 2,228,739 | -0.36(-0.30%) |
May 14, 2019 | 120.33 | 120.64 | 119.20 | 119.59 | 1,621,433 | -0.23(-0.19%) |
May 13, 2019 | 121.59 | 122.26 | 118.58 | 119.82 | 2,521,886 | -5.68(-4.53%) |
May 10, 2019 | 125.08 | 125.75 | 121.01 | 125.51 | 1,646,930 | -0.29(-0.23%) |
May 09, 2019 | 125.15 | 125.91 | 121.89 | 125.80 | 1,650,422 | -1.26(-0.99%) |
May 08, 2019 | 127.07 | 128.97 | 125.83 | 127.06 | 1,816,881 | +0.28(+0.22%) |
May 07, 2019 | 127.93 | 127.93 | 125.45 | 126.78 | 1,382,214 | -2.45(-1.89%) |
May 06, 2019 | 129.28 | 130.04 | 127.53 | 129.22 | 2,184,790 | -5.90(-4.36%) |
May 03, 2019 | 133.47 | 135.28 | 132.88 | 135.12 | 970,688 | +2.75(+2.07%) |
May 02, 2019 | 130.49 | 132.81 | 129.78 | 132.37 | 1,411,227 | +1.40(+1.07%) |
May 01, 2019 | 130.20 | 132.19 | 128.63 | 130.97 | 1,703,438 | +1.57(+1.21%) |
Apr 30, 2019 | 130.21 | 130.21 | 127.93 | 129.40 | 1,963,454 | -0.63(-0.49%) |
Apr 29, 2019 | 129.82 | 130.79 | 129.38 | 130.03 | 1,096,504 | +0.90(+0.70%) |
Apr 26, 2019 | 126.91 | 129.27 | 125.98 | 129.13 | 1,438,699 | +2.48(+1.96%) |
Apr 25, 2019 | 127.94 | 128.85 | 126.64 | 126.66 | 1,691,818 | -2.19(-1.70%) |
Apr 24, 2019 | 132.75 | 136.02 | 127.97 | 128.84 | 3,952,619 | -1.31(-1.00%) |
Apr 23, 2019 | 128.46 | 130.15 | 128.02 | 130.15 | 1,808,548 | +1.78(+1.39%) |
Apr 22, 2019 | 128.41 | 128.99 | 127.35 | 128.37 | 1,030,242 | -0.27(-0.21%) |
Apr 18, 2019 | 128.08 | 128.99 | 127.44 | 128.64 | 1,968,794 | +0.99(+0.77%) |
Apr 17, 2019 | 129.20 | 129.45 | 127.35 | 127.65 | 1,494,246 | -1.06(-0.82%) |
Apr 16, 2019 | 129.70 | 129.98 | 128.33 | 128.71 | 1,558,408 | -0.70(-0.54%) |
Apr 15, 2019 | 128.79 | 130.75 | 128.79 | 129.41 | 1,574,401 | +0.39(+0.30%) |
Apr 12, 2019 | 128.53 | 129.38 | 127.82 | 129.02 | 1,217,099 | +1.58(+1.24%) |
Apr 11, 2019 | 125.90 | 128.04 | 125.66 | 127.44 | 1,328,989 | +1.69(+1.35%) |
Apr 10, 2019 | 125.31 | 125.97 | 124.55 | 125.75 | 950,877 | +0.52(+0.42%) |
Apr 09, 2019 | 125.88 | 126.02 | 123.81 | 125.22 | 1,620,763 | -1.88(-1.48%) |
Apr 08, 2019 | 125.56 | 127.17 | 125.06 | 127.11 | 999,661 | +1.07(+0.85%) |
Apr 05, 2019 | 126.23 | 127.15 | 125.83 | 126.04 | 1,306,713 | -0.13(-0.10%) |
Apr 04, 2019 | 124.24 | 126.34 | 124.15 | 126.17 | 1,088,183 | +1.93(+1.56%) |
Apr 03, 2019 | 123.57 | 125.63 | 123.41 | 124.24 | 991,935 | +1.28(+1.04%) |
Apr 02, 2019 | 123.01 | 123.34 | 121.49 | 122.96 | 725,225 | -0.19(-0.15%) |
Apr 01, 2019 | 121.80 | 123.44 | 120.99 | 123.14 | 1,383,274 | +2.95(+2.45%) |
Mar 29, 2019 | 119.89 | 121.14 | 119.40 | 120.19 | 1,089,872 | +1.41(+1.19%) |
Mar 28, 2019 | 117.16 | 118.93 | 117.03 | 118.78 | 999,581 | +1.95(+1.67%) |
Mar 27, 2019 | 116.89 | 117.76 | 115.99 | 116.83 | 670,270 | +0.27(+0.23%) |
Mar 26, 2019 | 117.24 | 117.42 | 115.80 | 116.56 | 665,603 | +0.34(+0.29%) |
Mar 25, 2019 | 115.54 | 117.14 | 115.25 | 116.22 | 597,517 | +0.68(+0.59%) |
Mar 22, 2019 | 120.00 | 120.00 | 115.41 | 115.54 | 1,219,705 | -3.27(-2.75%) |
Mar 21, 2019 | 116.08 | 119.19 | 115.53 | 118.81 | 830,107 | +2.43(+2.09%) |
Mar 20, 2019 | 117.44 | 117.95 | 114.84 | 116.38 | 939,433 | -1.30(-1.10%) |
Mar 19, 2019 | 119.04 | 119.50 | 117.03 | 117.68 | 769,951 | -0.77(-0.65%) |
Mar 18, 2019 | 116.10 | 118.51 | 115.32 | 118.45 | 946,100 | +2.37(+2.04%) |
Mar 15, 2019 | 116.56 | 118.25 | 115.63 | 116.08 | 1,429,069 | -0.42(-0.36%) |
Mar 14, 2019 | 117.61 | 117.70 | 116.17 | 116.50 | 1,374,610 | -1.40(-1.19%) |
Mar 13, 2019 | 117.78 | 118.87 | 117.13 | 117.90 | 940,890 | +0.86(+0.73%) |
Mar 12, 2019 | 117.39 | 118.21 | 116.63 | 117.04 | 1,285,464 | +0.04(+0.04%) |
Mar 11, 2019 | 114.09 | 117.03 | 113.98 | 117.00 | 1,196,376 | +2.90(+2.55%) |
Mar 08, 2019 | 114.17 | 114.29 | 112.53 | 114.09 | 1,747,194 | -1.75(-1.51%) |
Mar 07, 2019 | 117.57 | 117.70 | 115.03 | 115.84 | 2,153,088 | -2.10(-1.78%) |
Mar 06, 2019 | 118.66 | 119.03 | 117.89 | 117.94 | 977,822 | -0.48(-0.40%) |
Mar 05, 2019 | 118.84 | 119.33 | 117.69 | 118.42 | 1,256,336 | -0.70(-0.59%) |
Mar 04, 2019 | 117.47 | 119.86 | 117.47 | 119.12 | 1,651,775 | +2.63(+2.26%) |