Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.14 | 118.74 | 117.58 | 118.31 | 1,071,826 | -1.16(-0.97%) |
May 30, 2019 | 119.00 | 119.62 | 118.38 | 119.47 | 878,918 | +1.11(+0.94%) |
May 29, 2019 | 118.81 | 119.33 | 117.55 | 118.36 | 1,028,254 | -1.24(-1.04%) |
May 28, 2019 | 120.60 | 121.39 | 119.40 | 119.61 | 1,183,919 | -0.57(-0.48%) |
May 24, 2019 | 121.31 | 122.41 | 120.09 | 120.18 | 731,600 | -0.72(-0.59%) |
May 23, 2019 | 119.97 | 120.92 | 119.23 | 120.90 | 1,590,726 | -0.52(-0.43%) |
May 22, 2019 | 120.40 | 121.80 | 120.27 | 121.42 | 956,559 | +0.26(+0.22%) |
May 21, 2019 | 120.54 | 121.64 | 120.49 | 121.16 | 1,063,584 | +1.54(+1.28%) |
May 20, 2019 | 120.20 | 120.47 | 118.95 | 119.63 | 786,010 | -1.72(-1.42%) |
May 17, 2019 | 120.82 | 122.56 | 120.65 | 121.35 | 774,822 | -0.82(-0.67%) |
May 16, 2019 | 120.98 | 122.67 | 120.22 | 122.16 | 743,610 | +1.89(+1.58%) |
May 15, 2019 | 118.91 | 120.94 | 118.11 | 120.27 | 859,491 | +0.19(+0.15%) |
May 14, 2019 | 118.74 | 121.50 | 118.63 | 120.08 | 1,547,899 | +1.64(+1.39%) |
May 13, 2019 | 120.10 | 120.10 | 116.38 | 118.44 | 1,812,429 | -4.06(-3.32%) |
May 10, 2019 | 122.72 | 123.89 | 119.98 | 122.50 | 1,552,424 | -1.22(-0.99%) |
May 09, 2019 | 122.87 | 124.22 | 121.47 | 123.73 | 1,089,013 | +0.01(+0.01%) |
May 08, 2019 | 123.21 | 124.88 | 122.76 | 123.72 | 1,096,721 | +0.04(+0.03%) |
May 07, 2019 | 124.42 | 124.70 | 122.12 | 123.68 | 1,347,079 | -1.84(-1.46%) |
May 06, 2019 | 123.72 | 125.96 | 123.55 | 125.52 | 1,259,908 | -1.67(-1.31%) |
May 03, 2019 | 123.20 | 127.33 | 123.14 | 127.19 | 2,196,137 | +4.98(+4.07%) |
May 02, 2019 | 125.17 | 125.33 | 122.00 | 122.21 | 1,856,078 | -3.17(-2.53%) |
May 01, 2019 | 123.66 | 127.20 | 121.90 | 125.38 | 3,905,745 | +7.86(+6.69%) |
Apr 30, 2019 | 118.43 | 118.43 | 116.41 | 117.52 | 2,324,890 | -1.30(-1.10%) |
Apr 29, 2019 | 117.74 | 119.11 | 117.42 | 118.82 | 1,665,436 | +1.09(+0.92%) |
Apr 26, 2019 | 117.93 | 118.21 | 117.13 | 117.73 | 1,158,992 | +0.39(+0.33%) |
Apr 25, 2019 | 117.71 | 118.43 | 116.81 | 117.34 | 1,175,539 | -0.72(-0.61%) |
Apr 24, 2019 | 119.27 | 119.27 | 116.70 | 118.06 | 1,271,088 | -0.95(-0.80%) |
Apr 23, 2019 | 117.56 | 119.09 | 117.09 | 119.02 | 1,271,888 | +2.01(+1.72%) |
Apr 22, 2019 | 116.66 | 117.36 | 116.36 | 117.00 | 1,390,521 | -0.56(-0.48%) |
Apr 18, 2019 | 120.11 | 120.39 | 116.13 | 117.57 | 2,485,628 | -2.19(-1.83%) |
Apr 17, 2019 | 121.11 | 121.28 | 119.59 | 119.75 | 2,040,481 | -0.84(-0.70%) |
Apr 16, 2019 | 119.81 | 120.86 | 119.38 | 120.60 | 1,702,201 | +1.60(+1.35%) |
Apr 15, 2019 | 118.92 | 119.05 | 118.10 | 119.00 | 1,596,003 | +0.51(+0.43%) |
Apr 12, 2019 | 116.39 | 118.61 | 116.19 | 118.49 | 1,808,366 | +2.91(+2.52%) |
Apr 11, 2019 | 113.56 | 115.65 | 113.55 | 115.58 | 1,301,225 | +2.36(+2.09%) |
Apr 10, 2019 | 112.56 | 113.46 | 112.31 | 113.21 | 1,045,147 | +1.16(+1.03%) |
Apr 09, 2019 | 114.21 | 114.96 | 111.76 | 112.06 | 1,264,755 | -3.01(-2.62%) |
Apr 08, 2019 | 113.96 | 115.58 | 113.61 | 115.07 | 1,896,736 | +1.12(+0.98%) |
Apr 05, 2019 | 112.56 | 114.16 | 112.56 | 113.95 | 938,246 | +1.36(+1.21%) |
Apr 04, 2019 | 113.70 | 113.70 | 112.36 | 112.59 | 785,613 | -0.74(-0.65%) |
Apr 03, 2019 | 113.65 | 113.75 | 112.29 | 113.33 | 1,010,485 | +0.36(+0.32%) |
Apr 02, 2019 | 112.34 | 113.21 | 111.91 | 112.97 | 1,122,565 | +0.63(+0.56%) |
Apr 01, 2019 | 112.51 | 113.86 | 112.05 | 112.34 | 1,662,514 | +0.96(+0.86%) |
Mar 29, 2019 | 109.64 | 111.57 | 109.36 | 111.38 | 1,603,777 | +2.11(+1.93%) |
Mar 28, 2019 | 108.14 | 109.58 | 107.61 | 109.27 | 1,381,610 | +1.42(+1.31%) |
Mar 27, 2019 | 110.26 | 110.53 | 107.50 | 107.85 | 1,914,620 | -2.06(-1.87%) |
Mar 26, 2019 | 108.64 | 112.53 | 108.19 | 109.91 | 2,692,314 | -1.35(-1.21%) |
Mar 25, 2019 | 111.91 | 112.33 | 110.64 | 111.26 | 1,604,380 | -1.05(-0.93%) |
Mar 22, 2019 | 113.96 | 114.13 | 111.87 | 112.31 | 1,464,434 | -2.13(-1.86%) |
Mar 21, 2019 | 112.30 | 114.67 | 112.02 | 114.44 | 749,430 | +1.72(+1.53%) |
Mar 20, 2019 | 113.79 | 113.79 | 111.94 | 112.72 | 1,593,035 | -1.40(-1.23%) |
Mar 19, 2019 | 115.58 | 116.07 | 113.66 | 114.12 | 1,115,791 | -0.84(-0.73%) |
Mar 18, 2019 | 114.30 | 115.37 | 114.06 | 114.95 | 1,347,246 | +1.09(+0.96%) |
Mar 15, 2019 | 113.53 | 115.10 | 113.47 | 113.86 | 1,175,252 | +0.71(+0.63%) |
Mar 14, 2019 | 113.73 | 113.96 | 112.20 | 113.16 | 1,020,424 | -0.65(-0.57%) |
Mar 13, 2019 | 113.67 | 115.49 | 113.03 | 113.81 | 1,024,539 | +0.81(+0.71%) |
Mar 12, 2019 | 114.02 | 114.02 | 112.11 | 113.00 | 929,218 | -0.57(-0.50%) |
Mar 11, 2019 | 113.35 | 113.98 | 112.93 | 113.57 | 762,454 | +0.33(+0.29%) |
Mar 08, 2019 | 111.75 | 113.37 | 111.32 | 113.24 | 1,078,412 | +0.81(+0.72%) |
Mar 07, 2019 | 113.72 | 113.79 | 111.75 | 112.44 | 1,826,844 | -1.34(-1.18%) |
Mar 06, 2019 | 115.25 | 115.91 | 113.69 | 113.78 | 1,080,782 | -1.57(-1.36%) |
Mar 05, 2019 | 114.13 | 115.89 | 114.02 | 115.35 | 1,231,442 | +1.67(+1.47%) |
Mar 04, 2019 | 115.14 | 115.63 | 112.55 | 113.68 | 1,323,603 | -1.30(-1.13%) |