Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 112.64 | 113.63 | 111.55 | 113.08 | 215,044 | -1.22(-1.07%) |
May 30, 2019 | 113.99 | 115.12 | 113.82 | 114.31 | 126,099 | +0.46(+0.41%) |
May 29, 2019 | 113.51 | 114.02 | 112.66 | 113.84 | 162,471 | -0.29(-0.25%) |
May 28, 2019 | 114.77 | 116.03 | 113.75 | 114.13 | 137,762 | -0.62(-0.54%) |
May 24, 2019 | 115.29 | 116.47 | 114.43 | 114.75 | 156,165 | +0.23(+0.20%) |
May 23, 2019 | 116.04 | 116.24 | 114.25 | 114.53 | 198,771 | -2.11(-1.81%) |
May 22, 2019 | 116.89 | 117.43 | 115.98 | 116.64 | 134,088 | -0.33(-0.28%) |
May 21, 2019 | 116.68 | 118.10 | 116.25 | 116.96 | 244,670 | +1.08(+0.93%) |
May 20, 2019 | 114.47 | 115.97 | 113.56 | 115.89 | 359,179 | +1.02(+0.88%) |
May 17, 2019 | 114.95 | 115.82 | 114.48 | 114.87 | 178,460 | -0.75(-0.65%) |
May 16, 2019 | 115.28 | 117.01 | 115.28 | 115.62 | 353,716 | +0.76(+0.66%) |
May 15, 2019 | 114.26 | 115.60 | 113.83 | 114.86 | 216,948 | +0.08(+0.07%) |
May 14, 2019 | 116.09 | 116.25 | 114.17 | 114.78 | 476,028 | -1.21(-1.05%) |
May 13, 2019 | 117.10 | 117.27 | 115.54 | 116.00 | 204,390 | -2.82(-2.38%) |
May 10, 2019 | 118.27 | 119.25 | 116.15 | 118.82 | 194,675 | -0.04(-0.03%) |
May 09, 2019 | 117.65 | 119.42 | 116.78 | 118.86 | 183,236 | +0.01(+0.01%) |
May 08, 2019 | 119.95 | 120.31 | 118.78 | 118.85 | 311,985 | -0.95(-0.79%) |
May 07, 2019 | 120.11 | 120.92 | 118.71 | 119.79 | 283,497 | -1.36(-1.12%) |
May 06, 2019 | 119.37 | 121.43 | 119.37 | 121.16 | 449,910 | -0.07(-0.06%) |
May 03, 2019 | 120.80 | 121.56 | 120.40 | 121.22 | 439,209 | +1.00(+0.83%) |
May 02, 2019 | 118.61 | 120.40 | 118.12 | 120.23 | 211,482 | +1.23(+1.04%) |
May 01, 2019 | 119.84 | 121.57 | 118.68 | 119.00 | 431,852 | -3.16(-2.58%) |
Apr 30, 2019 | 120.53 | 122.30 | 120.53 | 122.15 | 229,583 | +1.46(+1.21%) |
Apr 29, 2019 | 121.53 | 122.17 | 120.10 | 120.69 | 373,048 | -1.35(-1.11%) |
Apr 26, 2019 | 121.00 | 122.46 | 118.91 | 122.04 | 465,355 | +1.40(+1.16%) |
Apr 25, 2019 | 118.07 | 121.46 | 116.44 | 120.64 | 789,955 | +6.96(+6.12%) |
Apr 24, 2019 | 113.48 | 114.53 | 112.87 | 113.69 | 391,033 | +0.01(+0.01%) |
Apr 23, 2019 | 111.92 | 113.88 | 110.84 | 113.68 | 290,623 | +3.00(+2.71%) |
Apr 22, 2019 | 109.37 | 111.05 | 108.68 | 110.68 | 399,176 | +0.63(+0.57%) |
Apr 18, 2019 | 110.56 | 111.21 | 108.43 | 110.05 | 384,891 | -0.12(-0.11%) |
Apr 17, 2019 | 112.88 | 112.88 | 109.37 | 110.16 | 306,803 | -2.22(-1.98%) |
Apr 16, 2019 | 115.65 | 115.83 | 111.83 | 112.38 | 435,455 | -2.82(-2.45%) |
Apr 15, 2019 | 114.23 | 115.46 | 114.16 | 115.21 | 427,795 | +1.11(+0.98%) |
Apr 12, 2019 | 113.39 | 114.43 | 112.82 | 114.09 | 328,359 | +1.22(+1.08%) |
Apr 11, 2019 | 112.81 | 113.01 | 111.61 | 112.87 | 281,875 | -0.02(-0.02%) |
Apr 10, 2019 | 111.45 | 113.00 | 111.10 | 112.89 | 244,483 | +1.58(+1.42%) |
Apr 09, 2019 | 110.69 | 112.00 | 110.53 | 111.31 | 290,831 | -0.18(-0.16%) |
Apr 08, 2019 | 110.79 | 111.54 | 109.48 | 111.49 | 267,603 | +0.26(+0.23%) |
Apr 05, 2019 | 110.48 | 112.29 | 110.04 | 111.23 | 295,990 | +0.99(+0.90%) |
Apr 04, 2019 | 110.40 | 110.65 | 109.06 | 110.24 | 369,332 | +0.06(+0.05%) |
Apr 03, 2019 | 110.30 | 111.24 | 109.67 | 110.18 | 480,491 | +0.52(+0.48%) |
Apr 02, 2019 | 110.19 | 110.19 | 108.53 | 109.66 | 342,546 | -0.50(-0.46%) |
Apr 01, 2019 | 109.23 | 110.76 | 108.49 | 110.16 | 617,464 | +1.56(+1.43%) |
Mar 29, 2019 | 106.76 | 108.78 | 106.54 | 108.60 | 493,046 | +2.60(+2.45%) |
Mar 28, 2019 | 105.10 | 107.18 | 104.59 | 106.00 | 495,393 | +1.22(+1.17%) |
Mar 27, 2019 | 103.94 | 105.31 | 103.21 | 104.78 | 409,594 | +0.81(+0.78%) |
Mar 26, 2019 | 104.33 | 104.73 | 103.30 | 103.97 | 305,784 | +0.53(+0.51%) |
Mar 25, 2019 | 102.15 | 103.74 | 101.56 | 103.44 | 447,895 | +1.27(+1.25%) |
Mar 22, 2019 | 104.55 | 105.30 | 102.02 | 102.17 | 235,615 | -3.09(-2.94%) |
Mar 21, 2019 | 103.14 | 105.79 | 103.14 | 105.26 | 333,198 | +1.70(+1.64%) |
Mar 20, 2019 | 104.28 | 104.51 | 102.85 | 103.57 | 261,090 | -0.68(-0.65%) |
Mar 19, 2019 | 104.94 | 104.94 | 103.74 | 104.25 | 478,426 | -0.16(-0.15%) |
Mar 18, 2019 | 104.56 | 104.56 | 102.57 | 104.40 | 311,214 | +0.23(+0.22%) |
Mar 15, 2019 | 104.59 | 105.16 | 103.76 | 104.18 | 893,652 | -0.30(-0.28%) |
Mar 14, 2019 | 103.57 | 104.64 | 103.26 | 104.47 | 488,902 | +0.76(+0.73%) |
Mar 13, 2019 | 102.09 | 103.89 | 101.71 | 103.72 | 603,762 | +1.78(+1.75%) |
Mar 12, 2019 | 101.58 | 102.20 | 101.18 | 101.93 | 331,348 | +0.38(+0.38%) |
Mar 11, 2019 | 100.49 | 101.67 | 100.33 | 101.55 | 203,728 | +1.45(+1.45%) |
Mar 08, 2019 | 100.38 | 100.80 | 99.68 | 100.10 | 361,235 | -0.89(-0.88%) |
Mar 07, 2019 | 100.81 | 101.75 | 100.59 | 100.98 | 330,511 | -0.14(-0.14%) |
Mar 06, 2019 | 102.84 | 103.58 | 100.84 | 101.12 | 453,688 | -1.85(-1.80%) |
Mar 05, 2019 | 103.56 | 103.56 | 102.47 | 102.97 | 419,941 | -0.41(-0.39%) |
Mar 04, 2019 | 104.71 | 104.71 | 102.15 | 103.38 | 447,950 | -1.22(-1.17%) |