Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 115.72 | 117.20 | 115.55 | 116.44 | 1,158,500 | -0.60(-0.51%) |
May 30, 2019 | 116.61 | 117.99 | 116.61 | 117.04 | 1,064,977 | +0.82(+0.71%) |
May 29, 2019 | 116.91 | 117.57 | 115.84 | 116.22 | 867,708 | -1.66(-1.41%) |
May 28, 2019 | 117.10 | 119.38 | 117.10 | 117.88 | 1,830,861 | +1.17(+1.00%) |
May 24, 2019 | 117.36 | 118.47 | 116.40 | 116.71 | 1,946,400 | -0.30(-0.26%) |
May 23, 2019 | 116.40 | 119.87 | 115.51 | 117.01 | 2,387,025 | +1.92(+1.67%) |
May 22, 2019 | 114.85 | 115.42 | 113.95 | 115.09 | 2,459,189 | -0.69(-0.60%) |
May 21, 2019 | 116.39 | 117.13 | 115.05 | 115.78 | 1,726,988 | +0.34(+0.29%) |
May 20, 2019 | 121.51 | 121.51 | 113.94 | 115.44 | 2,159,138 | -5.95(-4.90%) |
May 17, 2019 | 123.50 | 123.80 | 121.10 | 121.39 | 1,362,300 | -1.78(-1.45%) |
May 16, 2019 | 120.53 | 124.12 | 120.53 | 123.17 | 2,069,310 | +2.94(+2.45%) |
May 15, 2019 | 117.51 | 120.33 | 117.17 | 120.23 | 644,508 | +2.49(+2.11%) |
May 14, 2019 | 116.49 | 118.38 | 116.37 | 117.74 | 736,966 | +1.84(+1.59%) |
May 13, 2019 | 117.06 | 118.47 | 115.66 | 115.90 | 910,577 | -3.92(-3.27%) |
May 10, 2019 | 118.18 | 120.26 | 116.61 | 119.82 | 661,200 | +0.92(+0.77%) |
May 09, 2019 | 117.73 | 119.25 | 116.89 | 118.90 | 729,731 | -0.46(-0.39%) |
May 08, 2019 | 119.32 | 120.15 | 118.30 | 119.36 | 646,327 | -0.21(-0.18%) |
May 07, 2019 | 120.27 | 120.89 | 118.59 | 119.57 | 928,647 | -1.96(-1.61%) |
May 06, 2019 | 119.18 | 121.83 | 118.37 | 121.53 | 744,599 | -0.12(-0.10%) |
May 03, 2019 | 120.50 | 122.36 | 120.50 | 121.65 | 662,000 | +0.95(+0.79%) |
May 02, 2019 | 120.00 | 121.00 | 119.19 | 120.70 | 777,829 | +0.61(+0.51%) |
May 01, 2019 | 121.32 | 121.45 | 120.05 | 120.09 | 678,529 | -0.99(-0.82%) |
Apr 30, 2019 | 119.88 | 121.18 | 119.66 | 121.08 | 794,883 | +1.22(+1.02%) |
Apr 29, 2019 | 120.18 | 120.98 | 119.84 | 119.86 | 667,610 | -0.26(-0.22%) |
Apr 26, 2019 | 119.61 | 120.12 | 118.19 | 120.12 | 788,800 | +0.42(+0.35%) |
Apr 25, 2019 | 119.95 | 120.43 | 118.41 | 119.70 | 730,683 | -0.17(-0.14%) |
Apr 24, 2019 | 120.25 | 121.37 | 119.78 | 119.87 | 948,471 | -0.02(-0.02%) |
Apr 23, 2019 | 118.42 | 120.75 | 118.03 | 119.89 | 1,406,327 | +2.90(+2.48%) |
Apr 22, 2019 | 115.70 | 117.46 | 115.01 | 116.99 | 491,851 | +1.01(+0.87%) |
Apr 18, 2019 | 116.55 | 116.55 | 113.81 | 115.98 | 1,064,400 | -0.06(-0.05%) |
Apr 17, 2019 | 117.45 | 117.57 | 115.97 | 116.04 | 990,787 | -0.69(-0.59%) |
Apr 16, 2019 | 118.08 | 118.51 | 116.12 | 116.73 | 765,631 | -0.84(-0.71%) |
Apr 15, 2019 | 118.31 | 118.94 | 117.03 | 117.57 | 767,213 | -0.62(-0.52%) |
Apr 12, 2019 | 118.69 | 119.21 | 117.39 | 118.19 | 832,500 | +0.43(+0.37%) |
Apr 11, 2019 | 117.58 | 118.27 | 116.86 | 117.76 | 881,426 | +0.48(+0.41%) |
Apr 10, 2019 | 116.80 | 117.73 | 116.69 | 117.28 | 740,544 | +0.59(+0.51%) |
Apr 09, 2019 | 116.12 | 117.01 | 116.06 | 116.69 | 768,102 | +0.26(+0.22%) |
Apr 08, 2019 | 116.22 | 116.67 | 114.83 | 116.43 | 990,370 | -0.16(-0.14%) |
Apr 05, 2019 | 115.88 | 116.74 | 115.02 | 116.59 | 1,845,300 | +1.33(+1.15%) |
Apr 04, 2019 | 117.49 | 117.77 | 114.48 | 115.26 | 1,239,676 | -2.16(-1.84%) |
Apr 03, 2019 | 118.45 | 119.23 | 116.94 | 117.42 | 2,138,254 | -0.09(-0.08%) |
Apr 02, 2019 | 117.57 | 117.66 | 115.74 | 117.51 | 1,497,121 | -0.06(-0.05%) |
Apr 01, 2019 | 116.49 | 117.78 | 115.84 | 117.57 | 1,408,517 | +2.42(+2.10%) |
Mar 29, 2019 | 114.71 | 115.21 | 114.00 | 115.15 | 1,108,500 | +1.22(+1.07%) |
Mar 28, 2019 | 112.74 | 114.08 | 112.24 | 113.93 | 844,799 | +1.44(+1.28%) |
Mar 27, 2019 | 112.52 | 113.00 | 110.90 | 112.49 | 1,373,441 | +0.09(+0.08%) |
Mar 26, 2019 | 112.36 | 113.07 | 111.84 | 112.40 | 1,263,009 | +1.04(+0.93%) |
Mar 25, 2019 | 109.94 | 111.38 | 109.11 | 111.36 | 1,144,202 | +1.05(+0.95%) |
Mar 22, 2019 | 112.40 | 112.50 | 110.29 | 110.31 | 1,372,200 | -2.60(-2.30%) |
Mar 21, 2019 | 109.13 | 112.93 | 109.04 | 112.91 | 1,325,577 | +3.64(+3.33%) |
Mar 20, 2019 | 109.17 | 110.01 | 108.34 | 109.27 | 876,883 | +0.08(+0.07%) |
Mar 19, 2019 | 109.97 | 110.14 | 108.74 | 109.19 | 1,150,046 | -0.12(-0.11%) |
Mar 18, 2019 | 109.03 | 109.69 | 108.74 | 109.31 | 1,345,486 | +0.14(+0.13%) |
Mar 15, 2019 | 108.05 | 110.15 | 108.00 | 109.17 | 2,304,500 | +1.17(+1.08%) |
Mar 14, 2019 | 107.50 | 108.23 | 107.11 | 108.00 | 990,236 | +0.37(+0.34%) |
Mar 13, 2019 | 107.35 | 108.33 | 107.35 | 107.63 | 1,784,024 | +0.73(+0.68%) |
Mar 12, 2019 | 105.82 | 107.26 | 105.79 | 106.90 | 1,426,354 | +1.49(+1.41%) |
Mar 11, 2019 | 103.52 | 105.50 | 103.52 | 105.41 | 1,475,717 | +2.21(+2.14%) |
Mar 08, 2019 | 100.65 | 103.30 | 100.65 | 103.20 | 1,075,000 | -0.06(-0.06%) |
Mar 07, 2019 | 103.54 | 103.80 | 102.55 | 103.26 | 1,032,492 | -0.42(-0.41%) |
Mar 06, 2019 | 103.38 | 104.18 | 102.81 | 103.68 | 901,385 | +0.30(+0.29%) |
Mar 05, 2019 | 102.95 | 103.52 | 102.58 | 103.38 | 913,155 | +0.38(+0.37%) |
Mar 04, 2019 | 103.32 | 103.94 | 101.32 | 103.00 | 1,153,801 | -0.19(-0.18%) |