Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 108.51 | 109.63 | 107.48 | 108.20 | 373,721 | -1.09(-1.00%) |
May 30, 2019 | 112.42 | 113.70 | 107.94 | 109.29 | 457,204 | -3.67(-3.24%) |
May 29, 2019 | 110.07 | 113.35 | 110.07 | 112.96 | 549,696 | +2.14(+1.93%) |
May 28, 2019 | 111.08 | 111.58 | 109.98 | 110.81 | 467,896 | -0.67(-0.60%) |
May 24, 2019 | 110.95 | 111.83 | 110.94 | 111.49 | 310,728 | +0.95(+0.85%) |
May 23, 2019 | 110.28 | 110.85 | 108.98 | 110.54 | 544,305 | -0.96(-0.86%) |
May 22, 2019 | 111.83 | 112.98 | 111.38 | 111.50 | 368,538 | -0.60(-0.54%) |
May 21, 2019 | 111.41 | 113.13 | 111.23 | 112.11 | 432,302 | +1.07(+0.96%) |
May 20, 2019 | 109.36 | 111.76 | 109.36 | 111.04 | 324,394 | +0.85(+0.77%) |
May 17, 2019 | 108.39 | 113.06 | 107.32 | 110.19 | 611,294 | +1.28(+1.18%) |
May 16, 2019 | 111.74 | 111.74 | 108.67 | 108.91 | 1,383,745 | -2.71(-2.43%) |
May 15, 2019 | 114.43 | 115.08 | 110.57 | 111.62 | 1,251,975 | -5.85(-4.98%) |
May 14, 2019 | 116.22 | 118.19 | 115.42 | 117.47 | 434,620 | +1.31(+1.13%) |
May 13, 2019 | 118.00 | 118.00 | 115.58 | 116.15 | 564,371 | -3.74(-3.12%) |
May 10, 2019 | 120.52 | 120.80 | 118.08 | 119.89 | 599,966 | -0.78(-0.64%) |
May 09, 2019 | 120.66 | 121.28 | 119.33 | 120.67 | 569,379 | -1.16(-0.95%) |
May 08, 2019 | 122.60 | 123.85 | 121.74 | 121.83 | 278,327 | -1.21(-0.98%) |
May 07, 2019 | 124.90 | 125.19 | 122.49 | 123.04 | 272,653 | -3.09(-2.45%) |
May 06, 2019 | 123.42 | 126.58 | 123.42 | 126.13 | 298,222 | +0.53(+0.42%) |
May 03, 2019 | 125.28 | 126.83 | 124.61 | 125.60 | 383,461 | +1.13(+0.91%) |
May 02, 2019 | 122.91 | 125.59 | 122.91 | 124.46 | 535,956 | +1.94(+1.58%) |
May 01, 2019 | 124.94 | 126.27 | 122.49 | 122.53 | 400,991 | -2.22(-1.78%) |
Apr 30, 2019 | 125.30 | 125.98 | 124.22 | 124.75 | 321,874 | -0.33(-0.26%) |
Apr 29, 2019 | 124.84 | 127.42 | 124.84 | 125.08 | 407,367 | +0.23(+0.19%) |
Apr 26, 2019 | 123.55 | 125.44 | 123.15 | 124.84 | 302,899 | +1.21(+0.98%) |
Apr 25, 2019 | 122.86 | 124.87 | 122.29 | 123.63 | 343,566 | +0.50(+0.40%) |
Apr 24, 2019 | 122.13 | 123.94 | 121.03 | 123.13 | 460,928 | +0.54(+0.44%) |
Apr 23, 2019 | 119.72 | 123.12 | 119.72 | 122.59 | 354,162 | +2.89(+2.41%) |
Apr 22, 2019 | 118.25 | 120.59 | 117.57 | 119.71 | 311,829 | +0.84(+0.70%) |
Apr 18, 2019 | 119.12 | 120.78 | 118.31 | 118.87 | 617,175 | -1.58(-1.31%) |
Apr 17, 2019 | 121.81 | 124.09 | 117.69 | 120.45 | 2,900,614 | -7.56(-5.91%) |
Apr 16, 2019 | 127.06 | 128.04 | 126.72 | 128.01 | 646,805 | +1.42(+1.12%) |
Apr 15, 2019 | 126.96 | 127.91 | 126.14 | 126.59 | 437,512 | -0.61(-0.48%) |
Apr 12, 2019 | 125.59 | 127.89 | 125.21 | 127.20 | 424,952 | +2.94(+2.37%) |
Apr 11, 2019 | 123.18 | 124.43 | 122.51 | 124.26 | 632,277 | +1.46(+1.19%) |
Apr 10, 2019 | 121.78 | 123.03 | 119.58 | 122.80 | 360,703 | +1.68(+1.38%) |
Apr 09, 2019 | 122.27 | 122.66 | 120.64 | 121.13 | 334,858 | -1.71(-1.39%) |
Apr 08, 2019 | 122.38 | 123.27 | 121.63 | 122.84 | 286,072 | +0.57(+0.47%) |
Apr 05, 2019 | 122.81 | 123.12 | 121.99 | 122.27 | 398,160 | -0.19(-0.15%) |
Apr 04, 2019 | 121.37 | 123.86 | 120.96 | 122.45 | 395,806 | +1.33(+1.10%) |
Apr 03, 2019 | 123.20 | 123.69 | 120.49 | 121.13 | 391,022 | -1.15(-0.94%) |
Apr 02, 2019 | 122.35 | 122.77 | 121.48 | 122.28 | 351,544 | -0.53(-0.43%) |
Apr 01, 2019 | 121.56 | 122.95 | 120.64 | 122.80 | 367,519 | +2.34(+1.94%) |
Mar 29, 2019 | 123.06 | 123.06 | 120.32 | 120.46 | 383,594 | -1.67(-1.37%) |
Mar 28, 2019 | 120.67 | 122.27 | 120.13 | 122.13 | 324,125 | +1.84(+1.53%) |
Mar 27, 2019 | 119.57 | 121.42 | 119.48 | 120.29 | 452,187 | +0.01(+0.01%) |
Mar 26, 2019 | 117.72 | 120.55 | 117.72 | 120.28 | 560,373 | +3.62(+3.10%) |
Mar 25, 2019 | 119.39 | 120.14 | 115.14 | 116.66 | 965,708 | -1.95(-1.64%) |
Mar 22, 2019 | 121.01 | 121.70 | 117.51 | 118.61 | 342,875 | -3.73(-3.05%) |
Mar 21, 2019 | 120.53 | 123.99 | 119.76 | 122.34 | 346,692 | +1.34(+1.11%) |
Mar 20, 2019 | 124.15 | 125.04 | 120.80 | 121.00 | 515,265 | -3.06(-2.46%) |
Mar 19, 2019 | 129.11 | 129.19 | 123.65 | 124.05 | 315,033 | -4.39(-3.42%) |
Mar 18, 2019 | 126.68 | 129.00 | 126.68 | 128.44 | 295,210 | +1.97(+1.56%) |
Mar 15, 2019 | 125.97 | 127.55 | 125.86 | 126.47 | 800,892 | +0.49(+0.39%) |
Mar 14, 2019 | 125.59 | 126.72 | 125.28 | 125.98 | 229,208 | +0.66(+0.53%) |
Mar 13, 2019 | 126.01 | 127.01 | 124.68 | 125.32 | 479,031 | -0.42(-0.34%) |
Mar 12, 2019 | 127.19 | 127.91 | 125.44 | 125.75 | 280,084 | -0.92(-0.73%) |
Mar 11, 2019 | 125.60 | 127.66 | 125.46 | 126.67 | 299,327 | +1.19(+0.94%) |
Mar 08, 2019 | 124.44 | 125.68 | 124.44 | 125.48 | 255,375 | +0.35(+0.28%) |
Mar 07, 2019 | 124.81 | 125.75 | 123.77 | 125.13 | 293,350 | -0.55(-0.44%) |
Mar 06, 2019 | 128.26 | 129.24 | 125.12 | 125.69 | 242,911 | -2.83(-2.20%) |
Mar 05, 2019 | 127.97 | 129.54 | 126.06 | 128.52 | 260,317 | +0.62(+0.48%) |
Mar 04, 2019 | 128.07 | 129.74 | 126.81 | 127.90 | 247,678 | -0.19(-0.15%) |