Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 118.16 | 118.82 | 117.71 | 117.90 | 1,355,798 | -1.34(-1.13%) |
May 30, 2019 | 118.16 | 119.45 | 118.15 | 119.25 | 1,612,312 | +1.41(+1.20%) |
May 29, 2019 | 117.67 | 118.46 | 117.06 | 117.83 | 1,555,405 | -0.33(-0.28%) |
May 28, 2019 | 119.75 | 120.14 | 118.15 | 118.16 | 2,042,686 | -1.58(-1.32%) |
May 24, 2019 | 120.81 | 121.36 | 119.70 | 119.75 | 986,737 | -0.57(-0.47%) |
May 23, 2019 | 121.01 | 121.03 | 119.69 | 120.31 | 1,432,765 | -1.52(-1.25%) |
May 22, 2019 | 122.27 | 123.19 | 121.84 | 121.84 | 1,025,801 | -1.26(-1.02%) |
May 21, 2019 | 121.78 | 123.31 | 121.51 | 123.09 | 1,367,815 | +2.20(+1.82%) |
May 20, 2019 | 119.83 | 120.97 | 119.26 | 120.89 | 1,019,646 | +0.52(+0.43%) |
May 17, 2019 | 120.14 | 121.72 | 120.07 | 120.38 | 757,793 | -1.08(-0.89%) |
May 16, 2019 | 121.22 | 122.21 | 121.10 | 121.45 | 1,091,764 | +0.58(+0.48%) |
May 15, 2019 | 120.14 | 121.43 | 119.70 | 120.87 | 952,127 | +0.10(+0.08%) |
May 14, 2019 | 120.31 | 121.77 | 119.95 | 120.77 | 1,029,320 | +0.80(+0.66%) |
May 13, 2019 | 119.35 | 120.35 | 118.63 | 119.98 | 1,353,009 | -2.38(-1.95%) |
May 10, 2019 | 120.49 | 122.97 | 119.51 | 122.36 | 1,278,011 | +1.27(+1.04%) |
May 09, 2019 | 119.56 | 121.28 | 119.13 | 121.09 | 1,430,620 | +0.04(+0.03%) |
May 08, 2019 | 120.70 | 121.99 | 120.11 | 121.05 | 1,900,694 | -0.50(-0.41%) |
May 07, 2019 | 121.37 | 122.59 | 120.40 | 121.55 | 1,875,950 | -1.44(-1.17%) |
May 06, 2019 | 121.98 | 123.08 | 121.44 | 122.98 | 1,148,239 | -1.25(-1.00%) |
May 03, 2019 | 123.54 | 124.80 | 123.40 | 124.23 | 1,479,153 | +1.41(+1.15%) |
May 02, 2019 | 121.77 | 123.00 | 120.74 | 122.82 | 1,376,261 | +1.22(+1.00%) |
May 01, 2019 | 122.55 | 123.44 | 120.73 | 121.60 | 2,333,547 | -0.56(-0.46%) |
Apr 30, 2019 | 121.06 | 123.23 | 118.56 | 122.16 | 4,797,949 | +2.14(+1.78%) |
Apr 29, 2019 | 117.86 | 121.40 | 117.61 | 120.02 | 4,336,832 | +7.32(+6.50%) |
Apr 26, 2019 | 111.66 | 112.90 | 111.48 | 112.69 | 1,162,887 | +1.25(+1.13%) |
Apr 25, 2019 | 111.93 | 112.45 | 111.16 | 111.44 | 1,093,180 | -1.43(-1.27%) |
Apr 24, 2019 | 113.06 | 113.84 | 112.17 | 112.87 | 1,250,188 | -0.11(-0.10%) |
Apr 23, 2019 | 112.33 | 113.34 | 112.12 | 112.98 | 1,307,907 | +0.53(+0.47%) |
Apr 22, 2019 | 112.11 | 112.69 | 111.32 | 112.45 | 797,976 | +0.08(+0.07%) |
Apr 18, 2019 | 112.41 | 113.00 | 111.92 | 112.37 | 2,014,627 | -0.04(-0.04%) |
Apr 17, 2019 | 113.83 | 113.93 | 112.36 | 112.41 | 1,357,826 | -0.94(-0.83%) |
Apr 16, 2019 | 113.90 | 113.99 | 113.11 | 113.35 | 1,186,059 | -0.21(-0.18%) |
Apr 15, 2019 | 113.80 | 114.13 | 113.20 | 113.56 | 1,042,879 | -0.43(-0.38%) |
Apr 12, 2019 | 113.04 | 114.08 | 113.04 | 113.99 | 1,557,542 | +1.72(+1.53%) |
Apr 11, 2019 | 110.78 | 112.33 | 110.23 | 112.27 | 1,336,816 | +1.68(+1.52%) |
Apr 10, 2019 | 111.04 | 111.04 | 109.60 | 110.58 | 1,335,798 | -0.23(-0.21%) |
Apr 09, 2019 | 111.87 | 111.90 | 110.75 | 110.81 | 1,317,544 | -1.30(-1.16%) |
Apr 08, 2019 | 111.59 | 112.12 | 111.48 | 112.11 | 1,192,010 | -0.07(-0.06%) |
Apr 05, 2019 | 112.23 | 113.03 | 111.63 | 112.19 | 1,128,159 | +0.26(+0.23%) |
Apr 04, 2019 | 111.33 | 112.16 | 110.86 | 111.93 | 1,838,621 | +1.63(+1.48%) |
Apr 03, 2019 | 110.43 | 110.96 | 109.86 | 110.29 | 1,418,659 | +0.44(+0.40%) |
Apr 02, 2019 | 110.04 | 110.59 | 109.12 | 109.85 | 887,062 | +0.08(+0.07%) |
Apr 01, 2019 | 108.60 | 109.94 | 108.59 | 109.77 | 1,433,931 | +2.22(+2.07%) |
Mar 29, 2019 | 107.55 | 108.06 | 106.89 | 107.55 | 1,170,916 | +0.53(+0.49%) |
Mar 28, 2019 | 106.03 | 107.27 | 105.77 | 107.02 | 1,145,460 | +1.55(+1.47%) |
Mar 27, 2019 | 105.57 | 106.01 | 104.91 | 105.47 | 795,205 | +0.11(+0.10%) |
Mar 26, 2019 | 105.09 | 105.74 | 104.75 | 105.36 | 1,561,795 | +1.05(+1.00%) |
Mar 25, 2019 | 104.03 | 105.20 | 103.61 | 104.31 | 936,198 | +0.47(+0.45%) |
Mar 22, 2019 | 105.25 | 105.61 | 103.59 | 103.85 | 1,007,815 | -2.09(-1.97%) |
Mar 21, 2019 | 104.38 | 106.33 | 104.33 | 105.94 | 651,463 | +1.42(+1.35%) |
Mar 20, 2019 | 106.06 | 106.06 | 103.88 | 104.52 | 1,398,164 | -1.61(-1.52%) |
Mar 19, 2019 | 107.16 | 107.35 | 105.58 | 106.14 | 1,166,022 | -0.52(-0.49%) |
Mar 18, 2019 | 105.21 | 106.67 | 105.21 | 106.66 | 1,329,185 | +0.95(+0.89%) |
Mar 15, 2019 | 105.89 | 106.30 | 105.43 | 105.71 | 1,749,550 | +0.15(+0.14%) |
Mar 14, 2019 | 106.01 | 106.55 | 105.31 | 105.56 | 972,133 | -0.46(-0.43%) |
Mar 13, 2019 | 105.98 | 106.69 | 105.43 | 106.02 | 1,297,462 | +0.43(+0.41%) |
Mar 12, 2019 | 105.34 | 105.68 | 104.99 | 105.59 | 1,199,720 | +0.61(+0.58%) |
Mar 11, 2019 | 103.79 | 105.23 | 103.44 | 104.98 | 1,328,654 | +1.07(+1.03%) |
Mar 08, 2019 | 102.86 | 104.02 | 102.31 | 103.92 | 1,692,339 | -0.07(-0.07%) |
Mar 07, 2019 | 104.99 | 104.99 | 102.92 | 103.98 | 1,427,635 | -1.99(-1.88%) |
Mar 06, 2019 | 106.36 | 106.95 | 105.77 | 105.98 | 1,346,927 | +0.37(+0.35%) |
Mar 05, 2019 | 106.61 | 106.61 | 105.58 | 105.61 | 1,538,735 | +0.50(+0.47%) |
Mar 04, 2019 | 106.32 | 106.57 | 104.39 | 105.11 | 1,466,846 | -0.55(-0.52%) |