Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 106.50 | 107.35 | 105.56 | 106.52 | 5,299,631 | -1.80(-1.67%) |
May 30, 2019 | 108.12 | 109.07 | 107.82 | 108.32 | 3,186,165 | +0.32(+0.30%) |
May 29, 2019 | 107.13 | 109.19 | 106.92 | 108.00 | 5,987,510 | -0.10(-0.09%) |
May 28, 2019 | 109.26 | 109.76 | 108.05 | 108.10 | 5,351,453 | -1.16(-1.07%) |
May 24, 2019 | 109.81 | 110.31 | 108.65 | 109.26 | 4,238,378 | +0.57(+0.52%) |
May 23, 2019 | 108.55 | 110.03 | 107.94 | 108.69 | 5,504,737 | -1.16(-1.05%) |
May 22, 2019 | 110.46 | 111.52 | 109.81 | 109.85 | 5,196,659 | -1.24(-1.11%) |
May 21, 2019 | 109.65 | 111.19 | 109.10 | 111.09 | 6,178,376 | +2.24(+2.06%) |
May 20, 2019 | 108.07 | 109.38 | 107.85 | 108.85 | 7,100,286 | -0.29(-0.27%) |
May 17, 2019 | 110.58 | 111.60 | 108.74 | 109.14 | 6,886,619 | -3.42(-3.04%) |
May 16, 2019 | 114.18 | 114.27 | 112.39 | 112.56 | 4,853,598 | -0.61(-0.54%) |
May 15, 2019 | 111.94 | 113.76 | 111.11 | 113.17 | 3,234,512 | -0.15(-0.13%) |
May 14, 2019 | 112.46 | 114.29 | 111.75 | 113.33 | 4,520,671 | +1.93(+1.73%) |
May 13, 2019 | 113.36 | 113.37 | 110.31 | 111.40 | 9,651,269 | -5.37(-4.60%) |
May 10, 2019 | 116.05 | 117.11 | 113.73 | 116.77 | 5,894,653 | +0.12(+0.11%) |
May 09, 2019 | 115.77 | 117.07 | 113.96 | 116.64 | 6,641,757 | -0.67(-0.57%) |
May 08, 2019 | 118.26 | 119.50 | 117.17 | 117.31 | 4,656,742 | -1.53(-1.29%) |
May 07, 2019 | 120.20 | 120.91 | 117.41 | 118.84 | 6,324,577 | -2.75(-2.26%) |
May 06, 2019 | 119.83 | 122.23 | 119.41 | 121.59 | 5,473,381 | -2.04(-1.65%) |
May 03, 2019 | 121.02 | 123.75 | 120.73 | 123.63 | 4,673,340 | +3.46(+2.88%) |
May 02, 2019 | 123.15 | 123.17 | 119.47 | 120.17 | 6,079,981 | -2.65(-2.16%) |
May 01, 2019 | 124.09 | 124.40 | 122.37 | 122.82 | 4,106,794 | -1.13(-0.91%) |
Apr 30, 2019 | 124.46 | 124.47 | 122.31 | 123.95 | 4,344,032 | +0.36(+0.29%) |
Apr 29, 2019 | 124.02 | 124.87 | 123.42 | 123.59 | 3,793,252 | -0.01(-0.01%) |
Apr 26, 2019 | 121.41 | 123.60 | 120.81 | 123.60 | 5,758,214 | +2.58(+2.13%) |
Apr 25, 2019 | 121.84 | 122.21 | 119.21 | 121.03 | 5,730,614 | -1.42(-1.16%) |
Apr 24, 2019 | 124.24 | 124.73 | 121.41 | 122.45 | 9,778,708 | -3.82(-3.03%) |
Apr 23, 2019 | 126.24 | 127.25 | 125.75 | 126.27 | 6,667,958 | -0.31(-0.25%) |
Apr 22, 2019 | 127.09 | 127.29 | 125.74 | 126.58 | 4,091,491 | -0.87(-0.68%) |
Apr 18, 2019 | 126.95 | 128.71 | 126.62 | 127.45 | 5,066,684 | +1.32(+1.04%) |
Apr 17, 2019 | 126.37 | 127.68 | 125.89 | 126.14 | 3,925,674 | +0.63(+0.50%) |
Apr 16, 2019 | 124.21 | 125.67 | 123.35 | 125.51 | 3,024,853 | +1.57(+1.27%) |
Apr 15, 2019 | 125.19 | 125.86 | 123.42 | 123.94 | 3,428,915 | -0.84(-0.67%) |
Apr 12, 2019 | 124.60 | 125.41 | 123.55 | 124.78 | 4,959,790 | +2.06(+1.68%) |
Apr 11, 2019 | 121.59 | 123.35 | 121.05 | 122.72 | 3,125,386 | +1.19(+0.98%) |
Apr 10, 2019 | 121.21 | 122.13 | 120.43 | 121.53 | 3,746,561 | +1.04(+0.86%) |
Apr 09, 2019 | 122.52 | 122.75 | 120.24 | 120.49 | 3,753,336 | -3.07(-2.48%) |
Apr 08, 2019 | 123.72 | 123.82 | 122.49 | 123.56 | 2,826,322 | -0.48(-0.38%) |
Apr 05, 2019 | 124.69 | 124.73 | 123.64 | 124.03 | 3,182,576 | +0.20(+0.16%) |
Apr 04, 2019 | 122.96 | 124.48 | 122.83 | 123.83 | 3,382,219 | +0.77(+0.62%) |
Apr 03, 2019 | 123.58 | 124.20 | 122.31 | 123.06 | 5,456,219 | -0.82(-0.66%) |
Apr 02, 2019 | 123.85 | 124.33 | 123.04 | 123.88 | 2,859,877 | -0.05(-0.04%) |
Apr 01, 2019 | 121.67 | 124.04 | 120.46 | 123.94 | 5,749,865 | +4.21(+3.51%) |
Mar 29, 2019 | 118.41 | 120.43 | 118.08 | 119.73 | 5,297,692 | +2.76(+2.36%) |
Mar 28, 2019 | 116.56 | 117.35 | 115.90 | 116.97 | 2,814,177 | +1.03(+0.89%) |
Mar 27, 2019 | 116.89 | 117.06 | 115.10 | 115.94 | 2,691,359 | -0.56(-0.48%) |
Mar 26, 2019 | 117.26 | 118.03 | 115.88 | 116.50 | 2,985,565 | +0.41(+0.35%) |
Mar 25, 2019 | 114.52 | 116.65 | 114.20 | 116.10 | 3,621,012 | +1.42(+1.24%) |
Mar 22, 2019 | 117.52 | 117.80 | 114.43 | 114.68 | 6,502,079 | -3.79(-3.20%) |
Mar 21, 2019 | 116.79 | 118.94 | 116.66 | 118.47 | 2,982,567 | +0.93(+0.79%) |
Mar 20, 2019 | 118.26 | 118.55 | 116.70 | 117.54 | 3,985,372 | -1.01(-0.85%) |
Mar 19, 2019 | 119.61 | 119.92 | 117.98 | 118.55 | 3,752,346 | +0.05(+0.04%) |
Mar 18, 2019 | 117.26 | 118.59 | 117.11 | 118.50 | 4,623,431 | +1.26(+1.08%) |
Mar 15, 2019 | 118.30 | 118.88 | 116.63 | 117.24 | 7,977,828 | -0.90(-0.76%) |
Mar 14, 2019 | 117.39 | 118.48 | 116.66 | 118.14 | 4,234,737 | +0.17(+0.14%) |
Mar 13, 2019 | 118.40 | 118.69 | 117.26 | 117.97 | 4,849,029 | +0.90(+0.77%) |
Mar 12, 2019 | 117.74 | 117.87 | 116.58 | 117.07 | 4,761,864 | -0.56(-0.47%) |
Mar 11, 2019 | 116.57 | 117.88 | 116.29 | 117.63 | 4,429,309 | +1.56(+1.34%) |
Mar 08, 2019 | 115.32 | 116.76 | 115.08 | 116.07 | 4,795,704 | -1.28(-1.09%) |
Mar 07, 2019 | 118.75 | 119.13 | 116.31 | 117.35 | 4,852,116 | -1.79(-1.50%) |
Mar 06, 2019 | 121.54 | 121.65 | 119.06 | 119.15 | 4,393,965 | -2.04(-1.68%) |
Mar 05, 2019 | 122.00 | 122.36 | 121.06 | 121.19 | 3,530,931 | -1.07(-0.87%) |
Mar 04, 2019 | 122.66 | 123.51 | 121.15 | 122.26 | 4,367,843 | +0.78(+0.64%) |