Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 116.49 | 117.34 | 115.03 | 116.00 | 1,624,766 | -1.16(-0.99%) |
May 30, 2019 | 117.04 | 118.06 | 116.00 | 117.17 | 1,093,035 | +0.68(+0.58%) |
May 29, 2019 | 117.49 | 117.61 | 115.55 | 116.49 | 1,188,428 | -1.13(-0.96%) |
May 28, 2019 | 117.87 | 120.19 | 117.60 | 117.61 | 2,801,022 | -0.77(-0.65%) |
May 24, 2019 | 120.57 | 121.91 | 117.34 | 118.38 | 2,407,887 | -2.74(-2.26%) |
May 23, 2019 | 121.81 | 122.02 | 120.00 | 121.12 | 2,607,460 | -1.43(-1.17%) |
May 22, 2019 | 121.79 | 122.80 | 121.45 | 122.56 | 1,059,596 | +0.00(+0.00%) |
May 21, 2019 | 121.07 | 123.09 | 120.67 | 122.56 | 1,761,098 | +2.41(+2.01%) |
May 20, 2019 | 117.38 | 120.50 | 117.38 | 120.15 | 2,067,916 | +2.08(+1.77%) |
May 17, 2019 | 115.80 | 119.40 | 115.80 | 118.06 | 1,272,099 | +0.77(+0.66%) |
May 16, 2019 | 117.90 | 118.99 | 116.85 | 117.29 | 1,496,600 | -0.46(-0.39%) |
May 15, 2019 | 116.34 | 118.67 | 115.29 | 117.75 | 1,310,094 | +0.90(+0.77%) |
May 14, 2019 | 116.95 | 118.28 | 116.48 | 116.85 | 1,371,737 | +0.07(+0.06%) |
May 13, 2019 | 116.20 | 117.06 | 114.34 | 116.78 | 1,661,213 | -1.51(-1.28%) |
May 10, 2019 | 119.06 | 119.49 | 115.81 | 118.29 | 1,206,088 | -0.81(-0.68%) |
May 09, 2019 | 118.25 | 119.62 | 117.13 | 119.11 | 1,543,596 | -0.47(-0.39%) |
May 08, 2019 | 120.74 | 120.92 | 119.43 | 119.57 | 2,144,559 | -1.36(-1.12%) |
May 07, 2019 | 121.54 | 123.06 | 119.54 | 120.93 | 1,945,712 | -2.17(-1.76%) |
May 06, 2019 | 118.15 | 123.22 | 117.75 | 123.10 | 1,909,044 | +3.03(+2.52%) |
May 03, 2019 | 120.72 | 120.86 | 118.87 | 120.07 | 1,653,519 | +0.09(+0.07%) |
May 02, 2019 | 118.83 | 120.20 | 117.31 | 119.98 | 2,939,800 | +1.37(+1.15%) |
May 01, 2019 | 121.21 | 121.94 | 117.58 | 118.62 | 2,953,785 | -3.00(-2.47%) |
Apr 30, 2019 | 124.71 | 125.79 | 118.13 | 121.62 | 3,791,131 | +1.73(+1.44%) |
Apr 29, 2019 | 120.23 | 120.50 | 118.10 | 119.89 | 2,324,392 | -0.12(-0.10%) |
Apr 26, 2019 | 118.53 | 120.08 | 116.47 | 120.01 | 1,974,578 | +0.95(+0.79%) |
Apr 25, 2019 | 117.81 | 119.53 | 117.20 | 119.07 | 1,491,227 | +0.69(+0.58%) |
Apr 24, 2019 | 114.95 | 119.92 | 114.88 | 118.38 | 3,644,504 | +3.50(+3.05%) |
Apr 23, 2019 | 111.23 | 116.14 | 111.10 | 114.88 | 3,190,998 | +4.95(+4.50%) |
Apr 22, 2019 | 110.09 | 112.12 | 108.92 | 109.93 | 3,285,578 | -0.23(-0.21%) |
Apr 18, 2019 | 106.92 | 110.60 | 106.85 | 110.16 | 4,008,890 | +3.09(+2.88%) |
Apr 17, 2019 | 109.70 | 110.18 | 105.44 | 107.07 | 4,138,462 | -2.27(-2.07%) |
Apr 16, 2019 | 122.52 | 122.52 | 108.60 | 109.34 | 5,375,052 | -12.15(-10.00%) |
Apr 15, 2019 | 122.36 | 122.59 | 120.81 | 121.48 | 1,727,276 | -0.75(-0.61%) |
Apr 12, 2019 | 124.87 | 126.46 | 121.90 | 122.23 | 2,817,448 | -2.16(-1.74%) |
Apr 11, 2019 | 128.18 | 128.78 | 123.96 | 124.39 | 1,067,880 | -3.63(-2.84%) |
Apr 10, 2019 | 127.02 | 128.75 | 126.45 | 128.02 | 1,162,698 | +1.58(+1.25%) |
Apr 09, 2019 | 125.48 | 126.95 | 125.12 | 126.45 | 1,184,240 | +0.42(+0.33%) |
Apr 08, 2019 | 127.58 | 127.80 | 125.91 | 126.03 | 1,038,780 | -2.14(-1.67%) |
Apr 05, 2019 | 126.71 | 128.46 | 126.64 | 128.17 | 1,665,864 | +1.65(+1.31%) |
Apr 04, 2019 | 125.71 | 126.73 | 125.25 | 126.51 | 1,557,431 | +1.09(+0.87%) |
Apr 03, 2019 | 125.69 | 126.32 | 125.15 | 125.42 | 1,039,868 | +0.54(+0.43%) |
Apr 02, 2019 | 126.02 | 126.13 | 123.95 | 124.89 | 1,002,602 | -1.27(-1.01%) |
Apr 01, 2019 | 125.83 | 126.42 | 125.08 | 126.16 | 1,470,315 | +1.53(+1.23%) |
Mar 29, 2019 | 123.67 | 125.00 | 122.74 | 124.63 | 1,475,572 | +1.64(+1.34%) |
Mar 28, 2019 | 123.63 | 123.65 | 122.16 | 122.99 | 1,079,134 | -0.02(-0.02%) |
Mar 27, 2019 | 123.56 | 124.65 | 122.13 | 123.00 | 1,493,432 | -1.02(-0.82%) |
Mar 26, 2019 | 127.30 | 127.49 | 123.81 | 124.03 | 1,796,990 | -2.78(-2.19%) |
Mar 25, 2019 | 127.85 | 127.88 | 125.77 | 126.81 | 1,365,766 | -1.70(-1.32%) |
Mar 22, 2019 | 130.00 | 130.72 | 128.50 | 128.51 | 1,631,969 | -2.36(-1.80%) |
Mar 21, 2019 | 128.38 | 131.02 | 128.09 | 130.87 | 805,538 | +1.75(+1.35%) |
Mar 20, 2019 | 130.54 | 130.67 | 128.69 | 129.12 | 1,841,137 | -1.47(-1.13%) |
Mar 19, 2019 | 129.17 | 131.25 | 128.63 | 130.59 | 1,848,965 | +1.79(+1.39%) |
Mar 18, 2019 | 126.40 | 128.87 | 125.84 | 128.81 | 2,487,536 | +2.29(+1.81%) |
Mar 15, 2019 | 126.87 | 127.59 | 126.47 | 126.51 | 3,059,210 | +0.55(+0.44%) |
Mar 14, 2019 | 125.05 | 126.46 | 124.83 | 125.96 | 1,837,190 | +0.91(+0.73%) |
Mar 13, 2019 | 123.32 | 125.65 | 122.70 | 125.05 | 1,657,907 | +1.86(+1.51%) |
Mar 12, 2019 | 120.70 | 123.72 | 120.70 | 123.20 | 2,819,396 | +2.86(+2.37%) |
Mar 11, 2019 | 119.21 | 120.57 | 118.58 | 120.34 | 3,277,519 | +1.10(+0.92%) |
Mar 08, 2019 | 119.97 | 121.01 | 118.57 | 119.24 | 1,778,742 | -2.05(-1.69%) |
Mar 07, 2019 | 123.27 | 123.89 | 120.80 | 121.29 | 3,824,266 | -1.76(-1.43%) |
Mar 06, 2019 | 129.11 | 129.61 | 122.85 | 123.05 | 3,705,559 | -6.37(-4.92%) |
Mar 05, 2019 | 130.37 | 130.52 | 128.84 | 129.42 | 2,361,175 | -0.68(-0.52%) |
Mar 04, 2019 | 132.97 | 133.37 | 129.12 | 130.10 | 2,442,186 | -2.27(-1.71%) |