Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 114.22 | 114.40 | 113.80 | 114.01 | 738,743 | -1.70(-1.47%) |
May 30, 2019 | 115.05 | 116.04 | 115.00 | 115.71 | 437,379 | +0.62(+0.54%) |
May 29, 2019 | 115.73 | 115.73 | 114.49 | 115.09 | 685,277 | -1.62(-1.39%) |
May 28, 2019 | 117.30 | 118.08 | 116.68 | 116.71 | 527,031 | -1.40(-1.18%) |
May 24, 2019 | 118.21 | 118.49 | 117.89 | 118.11 | 292,668 | +0.84(+0.72%) |
May 23, 2019 | 117.61 | 117.65 | 116.63 | 117.27 | 451,406 | -1.95(-1.63%) |
May 22, 2019 | 118.53 | 119.49 | 118.30 | 119.22 | 750,936 | +1.66(+1.41%) |
May 21, 2019 | 117.90 | 118.30 | 117.33 | 117.56 | 761,731 | +1.59(+1.37%) |
May 20, 2019 | 115.58 | 116.46 | 115.12 | 115.96 | 1,122,935 | -2.01(-1.70%) |
May 17, 2019 | 118.70 | 119.19 | 117.84 | 117.97 | 491,739 | -1.62(-1.36%) |
May 16, 2019 | 118.31 | 120.52 | 118.27 | 119.59 | 811,236 | +4.27(+3.71%) |
May 15, 2019 | 113.70 | 115.95 | 113.68 | 115.32 | 1,025,011 | +0.89(+0.78%) |
May 14, 2019 | 113.01 | 114.87 | 112.96 | 114.43 | 1,011,746 | +1.79(+1.59%) |
May 13, 2019 | 113.68 | 113.92 | 112.56 | 112.64 | 557,429 | -2.29(-2.00%) |
May 10, 2019 | 114.03 | 114.98 | 112.78 | 114.94 | 948,894 | +1.26(+1.11%) |
May 09, 2019 | 113.98 | 113.98 | 112.61 | 113.68 | 1,199,733 | +0.06(+0.06%) |
May 08, 2019 | 113.09 | 114.03 | 112.86 | 113.61 | 737,646 | +0.76(+0.67%) |
May 07, 2019 | 114.11 | 114.30 | 112.20 | 112.85 | 774,062 | -2.70(-2.33%) |
May 06, 2019 | 114.45 | 115.68 | 114.33 | 115.55 | 446,692 | -0.90(-0.77%) |
May 03, 2019 | 115.61 | 116.56 | 115.27 | 116.44 | 482,488 | +1.30(+1.13%) |
May 02, 2019 | 116.14 | 116.54 | 114.84 | 115.15 | 789,378 | -1.72(-1.47%) |
May 01, 2019 | 117.96 | 118.78 | 116.84 | 116.86 | 819,025 | -0.91(-0.78%) |
Apr 30, 2019 | 116.56 | 117.82 | 116.56 | 117.78 | 988,631 | -0.17(-0.15%) |
Apr 29, 2019 | 116.13 | 118.09 | 116.10 | 117.95 | 2,073,046 | +1.44(+1.23%) |
Apr 26, 2019 | 117.47 | 117.48 | 116.46 | 116.52 | 1,517,706 | -1.44(-1.22%) |
Apr 25, 2019 | 116.13 | 118.17 | 115.95 | 117.95 | 3,050,742 | -0.03(-0.02%) |
Apr 24, 2019 | 115.00 | 118.97 | 114.81 | 117.98 | 5,135,744 | +13.05(+12.44%) |
Apr 23, 2019 | 103.78 | 105.02 | 103.76 | 104.93 | 843,256 | +0.92(+0.89%) |
Apr 22, 2019 | 102.96 | 104.20 | 102.96 | 104.00 | 457,402 | +0.75(+0.73%) |
Apr 18, 2019 | 103.10 | 103.60 | 102.81 | 103.26 | 531,175 | +0.60(+0.59%) |
Apr 17, 2019 | 103.10 | 103.10 | 102.38 | 102.65 | 963,906 | +1.02(+1.00%) |
Apr 16, 2019 | 102.57 | 102.60 | 101.55 | 101.64 | 1,183,158 | -1.46(-1.42%) |
Apr 15, 2019 | 102.61 | 103.39 | 102.57 | 103.10 | 698,009 | +0.44(+0.43%) |
Apr 12, 2019 | 102.97 | 102.97 | 102.53 | 102.66 | 387,303 | -0.01(-0.01%) |
Apr 11, 2019 | 102.53 | 102.73 | 102.23 | 102.67 | 555,926 | +0.06(+0.05%) |
Apr 10, 2019 | 102.31 | 102.73 | 102.01 | 102.62 | 912,524 | +1.74(+1.72%) |
Apr 09, 2019 | 101.82 | 101.89 | 100.80 | 100.88 | 1,197,520 | -4.17(-3.97%) |
Apr 08, 2019 | 104.53 | 105.07 | 103.99 | 105.05 | 950,187 | +0.29(+0.28%) |
Apr 05, 2019 | 104.65 | 105.15 | 104.63 | 104.75 | 751,085 | -1.23(-1.16%) |
Apr 04, 2019 | 107.16 | 107.27 | 105.81 | 105.98 | 1,237,210 | -0.44(-0.41%) |
Apr 03, 2019 | 106.64 | 106.93 | 106.39 | 106.42 | 753,608 | +0.57(+0.53%) |
Apr 02, 2019 | 105.72 | 105.94 | 105.39 | 105.85 | 636,718 | -0.01(-0.01%) |
Apr 01, 2019 | 105.81 | 105.98 | 105.47 | 105.86 | 1,064,795 | +0.33(+0.31%) |
Mar 29, 2019 | 106.10 | 106.16 | 105.22 | 105.53 | 1,450,310 | +1.14(+1.09%) |
Mar 28, 2019 | 104.49 | 104.74 | 103.81 | 104.39 | 2,043,622 | +0.59(+0.57%) |
Mar 27, 2019 | 103.91 | 104.21 | 102.96 | 103.80 | 1,283,437 | -0.34(-0.32%) |
Mar 26, 2019 | 103.35 | 104.17 | 103.16 | 104.13 | 1,228,619 | +2.13(+2.09%) |
Mar 25, 2019 | 101.83 | 102.30 | 101.51 | 102.00 | 478,309 | -0.11(-0.11%) |
Mar 22, 2019 | 102.98 | 103.38 | 101.53 | 102.11 | 853,381 | -2.48(-2.37%) |
Mar 21, 2019 | 103.57 | 104.65 | 103.50 | 104.59 | 421,269 | -0.09(-0.09%) |
Mar 20, 2019 | 104.00 | 105.03 | 103.64 | 104.68 | 743,489 | +1.00(+0.96%) |
Mar 19, 2019 | 103.58 | 103.96 | 103.27 | 103.69 | 553,727 | +1.19(+1.16%) |
Mar 18, 2019 | 102.36 | 102.68 | 101.94 | 102.50 | 469,974 | -0.32(-0.31%) |
Mar 15, 2019 | 102.04 | 103.07 | 102.02 | 102.82 | 841,455 | +2.71(+2.71%) |
Mar 14, 2019 | 99.93 | 100.30 | 99.54 | 100.10 | 431,265 | +0.60(+0.61%) |
Mar 13, 2019 | 99.19 | 99.89 | 99.14 | 99.50 | 516,794 | +0.78(+0.79%) |
Mar 12, 2019 | 98.13 | 98.95 | 98.05 | 98.72 | 448,916 | +0.27(+0.27%) |
Mar 11, 2019 | 97.49 | 98.64 | 97.49 | 98.46 | 520,756 | -0.23(-0.23%) |
Mar 08, 2019 | 97.59 | 98.76 | 97.52 | 98.69 | 587,739 | +1.48(+1.52%) |
Mar 07, 2019 | 98.19 | 98.23 | 96.99 | 97.21 | 335,253 | -1.13(-1.15%) |
Mar 06, 2019 | 98.95 | 98.97 | 98.21 | 98.34 | 295,498 | -0.35(-0.35%) |
Mar 05, 2019 | 98.37 | 98.95 | 98.08 | 98.69 | 294,776 | +0.59(+0.61%) |
Mar 04, 2019 | 98.71 | 98.75 | 97.44 | 98.09 | 442,260 | -0.97(-0.98%) |