Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.25 | 114.43 | 113.83 | 114.04 | 738,550 | -1.70(-1.47%) |
May 30, 2019 | 115.08 | 116.07 | 115.03 | 115.74 | 437,265 | +0.62(+0.54%) |
May 29, 2019 | 115.76 | 115.76 | 114.52 | 115.12 | 685,098 | -1.62(-1.39%) |
May 28, 2019 | 117.33 | 118.11 | 116.71 | 116.75 | 526,893 | -1.40(-1.18%) |
May 24, 2019 | 118.24 | 118.52 | 117.92 | 118.14 | 292,592 | +0.84(+0.72%) |
May 23, 2019 | 117.64 | 117.68 | 116.66 | 117.30 | 451,288 | -1.94(-1.63%) |
May 22, 2019 | 118.56 | 119.52 | 118.33 | 119.25 | 750,740 | +1.66(+1.41%) |
May 21, 2019 | 117.93 | 118.33 | 117.36 | 117.59 | 761,532 | +1.59(+1.37%) |
May 20, 2019 | 115.61 | 116.50 | 115.15 | 115.99 | 1,122,641 | -2.01(-1.70%) |
May 17, 2019 | 118.73 | 119.22 | 117.88 | 118.00 | 491,611 | -1.62(-1.36%) |
May 16, 2019 | 118.34 | 120.55 | 118.30 | 119.63 | 811,024 | +4.28(+3.71%) |
May 15, 2019 | 113.73 | 115.98 | 113.70 | 115.35 | 1,024,743 | +0.89(+0.77%) |
May 14, 2019 | 113.04 | 114.90 | 112.99 | 114.46 | 1,011,481 | +1.79(+1.59%) |
May 13, 2019 | 113.70 | 113.95 | 112.59 | 112.67 | 557,284 | -2.30(-2.00%) |
May 10, 2019 | 114.06 | 115.01 | 112.81 | 114.97 | 948,646 | +1.26(+1.11%) |
May 09, 2019 | 114.01 | 114.01 | 112.64 | 113.70 | 1,199,420 | +0.06(+0.06%) |
May 08, 2019 | 113.12 | 114.06 | 112.89 | 113.64 | 737,453 | +0.76(+0.67%) |
May 07, 2019 | 114.14 | 114.33 | 112.23 | 112.88 | 773,860 | -2.70(-2.33%) |
May 06, 2019 | 114.48 | 115.71 | 114.35 | 115.58 | 446,575 | -0.90(-0.77%) |
May 03, 2019 | 115.64 | 116.59 | 115.30 | 116.47 | 482,362 | +1.30(+1.13%) |
May 02, 2019 | 116.17 | 116.57 | 114.88 | 115.18 | 789,172 | -1.72(-1.47%) |
May 01, 2019 | 117.99 | 118.81 | 116.87 | 116.90 | 818,811 | -0.91(-0.78%) |
Apr 30, 2019 | 116.59 | 117.85 | 116.59 | 117.81 | 988,372 | -0.17(-0.15%) |
Apr 29, 2019 | 116.17 | 118.12 | 116.13 | 117.98 | 2,072,504 | +1.43(+1.23%) |
Apr 26, 2019 | 117.50 | 117.51 | 116.49 | 116.55 | 1,517,309 | -1.43(-1.22%) |
Apr 25, 2019 | 116.17 | 118.20 | 115.98 | 117.98 | 3,049,944 | -0.03(-0.02%) |
Apr 24, 2019 | 115.03 | 119.00 | 114.84 | 118.01 | 5,134,402 | +13.05(+12.44%) |
Apr 23, 2019 | 103.80 | 105.05 | 103.79 | 104.96 | 843,036 | +0.92(+0.89%) |
Apr 22, 2019 | 102.99 | 104.22 | 102.99 | 104.03 | 457,283 | +0.75(+0.73%) |
Apr 18, 2019 | 103.13 | 103.63 | 102.83 | 103.28 | 531,036 | +0.60(+0.59%) |
Apr 17, 2019 | 103.13 | 103.13 | 102.41 | 102.68 | 963,654 | +1.01(+1.00%) |
Apr 16, 2019 | 102.60 | 102.62 | 101.57 | 101.67 | 1,182,849 | -1.46(-1.42%) |
Apr 15, 2019 | 102.63 | 103.42 | 102.60 | 103.13 | 697,826 | +0.44(+0.43%) |
Apr 12, 2019 | 103.00 | 103.00 | 102.56 | 102.69 | 387,202 | -0.01(-0.01%) |
Apr 11, 2019 | 102.56 | 102.75 | 102.26 | 102.70 | 555,781 | +0.05(+0.05%) |
Apr 10, 2019 | 102.33 | 102.75 | 102.04 | 102.64 | 912,285 | +1.74(+1.72%) |
Apr 09, 2019 | 101.85 | 101.92 | 100.82 | 100.91 | 1,197,207 | -4.17(-3.97%) |
Apr 08, 2019 | 104.56 | 105.09 | 104.01 | 105.08 | 949,939 | +0.29(+0.28%) |
Apr 05, 2019 | 104.68 | 105.17 | 104.65 | 104.78 | 750,888 | -1.23(-1.16%) |
Apr 04, 2019 | 107.19 | 107.30 | 105.83 | 106.01 | 1,236,887 | -0.44(-0.41%) |
Apr 03, 2019 | 106.67 | 106.96 | 106.42 | 106.45 | 753,411 | +0.57(+0.54%) |
Apr 02, 2019 | 105.75 | 105.97 | 105.41 | 105.88 | 636,552 | -0.01(-0.01%) |
Apr 01, 2019 | 105.84 | 106.01 | 105.50 | 105.89 | 1,064,517 | +0.33(+0.31%) |
Mar 29, 2019 | 106.13 | 106.19 | 105.25 | 105.56 | 1,449,931 | +1.14(+1.09%) |
Mar 28, 2019 | 104.52 | 104.76 | 103.84 | 104.42 | 2,043,087 | +0.59(+0.57%) |
Mar 27, 2019 | 103.94 | 104.23 | 102.99 | 103.82 | 1,283,102 | -0.34(-0.33%) |
Mar 26, 2019 | 103.37 | 104.20 | 103.19 | 104.16 | 1,228,298 | +2.13(+2.09%) |
Mar 25, 2019 | 101.86 | 102.32 | 101.54 | 102.03 | 478,184 | -0.11(-0.11%) |
Mar 22, 2019 | 103.01 | 103.41 | 101.56 | 102.14 | 853,158 | -2.48(-2.37%) |
Mar 21, 2019 | 103.59 | 104.68 | 103.53 | 104.62 | 421,159 | -0.09(-0.09%) |
Mar 20, 2019 | 104.03 | 105.06 | 103.67 | 104.71 | 743,295 | +1.00(+0.96%) |
Mar 19, 2019 | 103.61 | 103.99 | 103.29 | 103.71 | 553,582 | +1.19(+1.16%) |
Mar 18, 2019 | 102.39 | 102.71 | 101.97 | 102.52 | 469,851 | -0.32(-0.31%) |
Mar 15, 2019 | 102.07 | 103.10 | 102.05 | 102.84 | 841,236 | +2.71(+2.71%) |
Mar 14, 2019 | 99.95 | 100.33 | 99.57 | 100.13 | 431,152 | +0.60(+0.61%) |
Mar 13, 2019 | 99.21 | 99.92 | 99.17 | 99.53 | 516,659 | +0.78(+0.79%) |
Mar 12, 2019 | 98.15 | 98.98 | 98.07 | 98.75 | 448,799 | +0.27(+0.27%) |
Mar 11, 2019 | 97.51 | 98.67 | 97.51 | 98.48 | 520,620 | -0.23(-0.23%) |
Mar 08, 2019 | 97.61 | 98.78 | 97.54 | 98.71 | 587,585 | +1.48(+1.52%) |
Mar 07, 2019 | 98.22 | 98.25 | 97.01 | 97.23 | 335,165 | -1.13(-1.15%) |
Mar 06, 2019 | 98.98 | 99.00 | 98.24 | 98.36 | 295,421 | -0.35(-0.35%) |
Mar 05, 2019 | 98.39 | 98.98 | 98.11 | 98.71 | 294,699 | +0.59(+0.61%) |
Mar 04, 2019 | 98.74 | 98.78 | 97.47 | 98.12 | 442,144 | -0.97(-0.98%) |