Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 110.49 | 110.83 | 107.30 | 108.04 | 1,646,105 | -4.99(-4.42%) |
May 30, 2019 | 114.30 | 115.89 | 112.48 | 113.03 | 1,394,100 | -0.63(-0.55%) |
May 29, 2019 | 111.99 | 113.91 | 110.78 | 113.66 | 1,332,370 | +0.81(+0.72%) |
May 28, 2019 | 116.42 | 117.23 | 112.82 | 112.85 | 1,192,490 | -3.47(-2.99%) |
May 24, 2019 | 117.09 | 118.65 | 114.72 | 116.32 | 629,480 | +0.05(+0.04%) |
May 23, 2019 | 118.05 | 118.25 | 115.44 | 116.27 | 1,334,498 | -3.83(-3.19%) |
May 22, 2019 | 123.55 | 124.03 | 119.32 | 120.10 | 1,401,262 | -4.26(-3.42%) |
May 21, 2019 | 123.03 | 124.56 | 122.44 | 124.36 | 1,147,647 | +2.63(+2.16%) |
May 20, 2019 | 121.94 | 123.11 | 120.63 | 121.73 | 1,550,995 | -2.24(-1.80%) |
May 17, 2019 | 124.28 | 125.18 | 123.30 | 123.97 | 929,698 | -2.09(-1.66%) |
May 16, 2019 | 126.62 | 128.17 | 125.73 | 126.06 | 917,783 | -0.21(-0.16%) |
May 15, 2019 | 122.93 | 126.85 | 122.12 | 126.26 | 1,086,300 | +1.55(+1.24%) |
May 14, 2019 | 124.94 | 126.34 | 123.30 | 124.71 | 1,100,021 | +0.88(+0.71%) |
May 13, 2019 | 125.99 | 126.49 | 121.91 | 123.83 | 1,517,571 | -6.20(-4.77%) |
May 10, 2019 | 130.50 | 130.89 | 126.35 | 130.03 | 1,125,869 | -1.26(-0.96%) |
May 09, 2019 | 128.68 | 131.70 | 125.91 | 131.29 | 1,266,096 | -0.20(-0.15%) |
May 08, 2019 | 131.57 | 133.44 | 130.86 | 131.48 | 855,420 | -0.27(-0.21%) |
May 07, 2019 | 132.41 | 133.22 | 129.96 | 131.76 | 1,261,978 | -3.22(-2.38%) |
May 06, 2019 | 133.20 | 136.00 | 131.89 | 134.98 | 1,430,694 | -2.64(-1.92%) |
May 03, 2019 | 135.01 | 138.61 | 134.91 | 137.62 | 1,034,662 | +3.18(+2.37%) |
May 02, 2019 | 135.61 | 136.77 | 131.66 | 134.44 | 1,757,847 | -1.61(-1.18%) |
May 01, 2019 | 139.13 | 140.02 | 135.97 | 136.05 | 1,244,609 | -2.24(-1.62%) |
Apr 30, 2019 | 138.48 | 138.74 | 136.12 | 138.28 | 1,216,428 | -0.02(-0.01%) |
Apr 29, 2019 | 138.41 | 139.49 | 137.65 | 138.30 | 861,240 | +0.53(+0.38%) |
Apr 26, 2019 | 135.43 | 137.91 | 134.82 | 137.77 | 1,151,448 | +2.82(+2.09%) |
Apr 25, 2019 | 136.69 | 137.34 | 134.21 | 134.96 | 1,067,194 | -2.32(-1.69%) |
Apr 24, 2019 | 135.94 | 137.97 | 135.42 | 137.27 | 1,325,483 | +1.48(+1.09%) |
Apr 23, 2019 | 132.88 | 136.71 | 132.60 | 135.79 | 1,616,922 | +2.86(+2.16%) |
Apr 22, 2019 | 132.83 | 134.58 | 131.16 | 132.93 | 1,675,395 | -0.53(-0.40%) |
Apr 18, 2019 | 132.77 | 135.90 | 131.60 | 133.46 | 4,863,719 | +10.05(+8.14%) |
Apr 17, 2019 | 124.26 | 124.80 | 122.81 | 123.41 | 2,150,527 | -0.28(-0.23%) |
Apr 16, 2019 | 124.30 | 124.61 | 121.41 | 123.69 | 1,348,256 | +0.67(+0.54%) |
Apr 15, 2019 | 124.64 | 125.44 | 122.70 | 123.02 | 2,457,072 | -1.34(-1.08%) |
Apr 12, 2019 | 125.03 | 126.34 | 122.79 | 124.37 | 1,453,704 | +1.95(+1.60%) |
Apr 11, 2019 | 119.28 | 123.76 | 119.11 | 122.42 | 2,197,578 | +3.49(+2.94%) |
Apr 10, 2019 | 117.69 | 119.07 | 116.47 | 118.92 | 914,337 | +1.59(+1.36%) |
Apr 09, 2019 | 120.33 | 120.36 | 116.92 | 117.33 | 1,551,993 | -4.43(-3.64%) |
Apr 08, 2019 | 120.45 | 121.80 | 119.55 | 121.76 | 842,002 | +0.73(+0.60%) |
Apr 05, 2019 | 121.49 | 122.44 | 120.81 | 121.03 | 1,333,046 | +0.78(+0.65%) |
Apr 04, 2019 | 119.31 | 120.48 | 119.03 | 120.25 | 1,291,605 | +1.53(+1.29%) |
Apr 03, 2019 | 117.69 | 119.48 | 117.54 | 118.72 | 1,530,051 | +2.40(+2.07%) |
Apr 02, 2019 | 115.79 | 117.80 | 115.15 | 116.31 | 1,169,220 | +0.41(+0.36%) |
Apr 01, 2019 | 113.43 | 116.47 | 112.24 | 115.90 | 2,075,956 | +3.79(+3.38%) |
Mar 29, 2019 | 111.87 | 113.00 | 111.19 | 112.11 | 1,380,942 | +1.65(+1.49%) |
Mar 28, 2019 | 108.60 | 110.58 | 107.96 | 110.46 | 1,242,829 | +1.81(+1.67%) |
Mar 27, 2019 | 109.84 | 110.44 | 107.14 | 108.65 | 1,367,680 | -0.86(-0.79%) |
Mar 26, 2019 | 111.09 | 111.52 | 107.80 | 109.51 | 1,432,376 | +0.47(+0.43%) |
Mar 25, 2019 | 108.56 | 110.98 | 108.19 | 109.04 | 1,674,218 | +0.16(+0.14%) |
Mar 22, 2019 | 115.90 | 115.94 | 108.81 | 108.88 | 2,714,804 | -7.95(-6.80%) |
Mar 21, 2019 | 113.50 | 116.96 | 113.22 | 116.83 | 1,427,716 | +2.89(+2.54%) |
Mar 20, 2019 | 118.02 | 118.05 | 111.93 | 113.94 | 3,411,928 | -4.48(-3.79%) |
Mar 19, 2019 | 121.48 | 122.17 | 118.08 | 118.42 | 1,411,437 | -2.27(-1.88%) |
Mar 18, 2019 | 118.31 | 120.95 | 117.75 | 120.69 | 1,231,122 | +2.80(+2.37%) |
Mar 15, 2019 | 119.47 | 120.58 | 117.61 | 117.89 | 1,956,819 | -1.54(-1.29%) |
Mar 14, 2019 | 121.22 | 121.43 | 119.34 | 119.43 | 1,021,290 | -2.58(-2.12%) |
Mar 13, 2019 | 123.74 | 124.68 | 121.88 | 122.01 | 1,030,883 | -0.94(-0.77%) |
Mar 12, 2019 | 122.19 | 123.64 | 119.77 | 122.95 | 1,582,998 | +1.27(+1.04%) |
Mar 11, 2019 | 120.88 | 121.77 | 120.26 | 121.69 | 1,236,921 | +0.75(+0.62%) |
Mar 08, 2019 | 121.53 | 122.40 | 119.34 | 120.93 | 1,520,147 | -3.28(-2.64%) |
Mar 07, 2019 | 125.29 | 125.45 | 121.43 | 124.21 | 1,971,242 | -1.44(-1.15%) |
Mar 06, 2019 | 128.25 | 128.33 | 125.50 | 125.65 | 1,192,988 | -2.34(-1.83%) |
Mar 05, 2019 | 130.22 | 130.29 | 127.87 | 128.00 | 1,747,569 | -2.01(-1.55%) |
Mar 04, 2019 | 133.94 | 134.59 | 128.91 | 130.01 | 1,498,410 | -3.14(-2.36%) |