Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 119.20 | 119.50 | 117.10 | 117.90 | 5,840 | -1.20(-1.01%) |
May 30, 2019 | 118.70 | 119.90 | 117.70 | 119.10 | 4,179 | +1.00(+0.85%) |
May 29, 2019 | 118.00 | 119.20 | 117.70 | 118.10 | 5,463 | +0.15(+0.13%) |
May 28, 2019 | 118.53 | 119.80 | 117.60 | 117.95 | 6,655 | -1.25(-1.05%) |
May 24, 2019 | 119.30 | 120.00 | 117.60 | 119.20 | 3,980 | +0.90(+0.76%) |
May 23, 2019 | 119.60 | 121.00 | 117.70 | 118.30 | 2,943 | -1.30(-1.09%) |
May 22, 2019 | 119.80 | 121.00 | 119.40 | 119.60 | 2,094 | -1.20(-0.99%) |
May 21, 2019 | 121.20 | 121.20 | 119.20 | 120.80 | 5,234 | +0.80(+0.67%) |
May 20, 2019 | 116.00 | 120.90 | 115.58 | 120.00 | 8,925 | +4.00(+3.45%) |
May 17, 2019 | 115.60 | 116.60 | 114.70 | 116.00 | 3,780 | -0.20(-0.17%) |
May 16, 2019 | 114.80 | 116.60 | 114.10 | 116.20 | 4,891 | +1.90(+1.66%) |
May 15, 2019 | 114.10 | 116.20 | 113.50 | 114.30 | 5,091 | -0.30(-0.26%) |
May 14, 2019 | 112.30 | 115.00 | 110.80 | 114.60 | 2,859 | +3.60(+3.24%) |
May 13, 2019 | 108.50 | 112.00 | 107.20 | 111.00 | 2,617 | +1.00(+0.91%) |
May 10, 2019 | 108.50 | 110.00 | 107.83 | 110.00 | 1,980 | +1.30(+1.20%) |
May 09, 2019 | 114.90 | 114.90 | 107.90 | 108.70 | 3,257 | -1.10(-1.00%) |
May 08, 2019 | 110.28 | 110.50 | 109.60 | 109.80 | 573 | +0.00(+0.00%) |
May 07, 2019 | 111.30 | 111.40 | 109.80 | 109.80 | 1,987 | -1.90(-1.70%) |
May 06, 2019 | 111.50 | 112.50 | 110.83 | 111.70 | 3,157 | -0.10(-0.09%) |
May 03, 2019 | 112.70 | 112.70 | 111.10 | 111.80 | 1,530 | -0.70(-0.62%) |
May 02, 2019 | 113.30 | 113.90 | 111.90 | 112.50 | 1,868 | -0.70(-0.62%) |
May 01, 2019 | 114.90 | 114.90 | 112.40 | 113.20 | 1,289 | -1.60(-1.39%) |
Apr 30, 2019 | 113.90 | 114.90 | 112.40 | 114.80 | 17,498 | +0.90(+0.79%) |
Apr 29, 2019 | 113.00 | 113.90 | 110.60 | 113.90 | 1,664 | +0.90(+0.80%) |
Apr 26, 2019 | 111.70 | 113.00 | 110.58 | 113.00 | 940 | +1.30(+1.16%) |
Apr 25, 2019 | 111.20 | 112.90 | 110.00 | 111.70 | 1,303 | +0.20(+0.18%) |
Apr 24, 2019 | 112.70 | 113.00 | 111.50 | 111.50 | 1,486 | -1.30(-1.15%) |
Apr 23, 2019 | 109.40 | 112.80 | 109.40 | 112.80 | 697 | +3.30(+3.01%) |
Apr 22, 2019 | 109.20 | 109.95 | 107.90 | 109.50 | 729 | -1.10(-0.99%) |
Apr 18, 2019 | 109.50 | 110.70 | 98.00 | 110.60 | 2,160 | +0.60(+0.55%) |
Apr 17, 2019 | 110.80 | 112.36 | 109.00 | 110.00 | 2,093 | +0.30(+0.27%) |
Apr 16, 2019 | 110.20 | 111.40 | 108.70 | 109.70 | 1,812 | +0.00(+0.00%) |
Apr 15, 2019 | 109.50 | 112.80 | 109.05 | 109.70 | 6,307 | +0.10(+0.09%) |
Apr 12, 2019 | 108.90 | 111.20 | 107.70 | 109.60 | 2,500 | +2.10(+1.95%) |
Apr 11, 2019 | 110.00 | 110.90 | 107.30 | 107.50 | 1,533 | -0.80(-0.74%) |
Apr 10, 2019 | 108.00 | 109.40 | 107.40 | 108.30 | 1,178 | +2.10(+1.98%) |
Apr 09, 2019 | 105.70 | 108.28 | 105.70 | 106.20 | 19,162 | +0.50(+0.47%) |
Apr 08, 2019 | 106.80 | 108.40 | 104.40 | 105.70 | 2,318 | -3.00(-2.76%) |
Apr 05, 2019 | 105.32 | 108.90 | 105.32 | 108.70 | 880 | +3.50(+3.33%) |
Apr 04, 2019 | 104.50 | 105.20 | 103.80 | 105.20 | 1,787 | +0.60(+0.57%) |
Apr 03, 2019 | 104.60 | 104.90 | 103.60 | 104.60 | 716 | -0.20(-0.19%) |
Apr 02, 2019 | 104.80 | 106.40 | 103.40 | 104.80 | 1,260 | -0.10(-0.10%) |
Apr 01, 2019 | 106.60 | 106.60 | 103.35 | 104.90 | 1,502 | +0.90(+0.87%) |
Mar 29, 2019 | 105.40 | 105.50 | 103.20 | 104.00 | 1,270 | -0.45(-0.43%) |
Mar 28, 2019 | 106.50 | 106.50 | 104.00 | 104.45 | 678 | -0.05(-0.05%) |
Mar 27, 2019 | 103.70 | 105.50 | 103.70 | 104.50 | 2,351 | +0.50(+0.48%) |
Mar 26, 2019 | 104.10 | 106.10 | 101.30 | 104.00 | 3,567 | +2.00(+1.96%) |
Mar 25, 2019 | 100.90 | 107.00 | 100.90 | 102.00 | 1,000 | +1.50(+1.49%) |
Mar 22, 2019 | 100.90 | 103.00 | 99.20 | 100.50 | 3,150 | -0.50(-0.50%) |
Mar 21, 2019 | 101.30 | 102.50 | 98.80 | 101.00 | 2,557 | +0.50(+0.50%) |
Mar 20, 2019 | 103.00 | 103.55 | 100.40 | 100.50 | 1,216 | -2.00(-1.95%) |
Mar 19, 2019 | 104.00 | 104.00 | 101.60 | 102.50 | 688 | +0.30(+0.29%) |
Mar 18, 2019 | 103.10 | 103.70 | 101.90 | 102.20 | 1,268 | +0.00(+0.00%) |
Mar 15, 2019 | 104.70 | 105.40 | 102.20 | 102.20 | 5,170 | -2.00(-1.92%) |
Mar 14, 2019 | 104.20 | 105.00 | 103.30 | 104.20 | 782 | +0.20(+0.19%) |
Mar 13, 2019 | 104.90 | 107.00 | 103.40 | 104.00 | 1,549 | -0.30(-0.29%) |
Mar 12, 2019 | 105.90 | 106.00 | 103.30 | 104.30 | 819 | -1.50(-1.42%) |
Mar 11, 2019 | 103.60 | 107.20 | 101.83 | 105.80 | 3,011 | +2.10(+2.03%) |
Mar 08, 2019 | 103.40 | 104.90 | 101.40 | 103.70 | 1,670 | +0.60(+0.58%) |
Mar 07, 2019 | 97.45 | 105.80 | 97.45 | 103.10 | 2,320 | -1.90(-1.81%) |
Mar 06, 2019 | 105.70 | 105.70 | 98.20 | 105.00 | 958 | +0.00(+0.00%) |
Mar 05, 2019 | 104.50 | 106.50 | 104.40 | 105.00 | 2,112 | +0.50(+0.48%) |
Mar 04, 2019 | 106.50 | 108.00 | 104.50 | 104.50 | 794 | -2.10(-1.97%) |