Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 82.28 | 85.16 | 81.95 | 84.62 | 2,896,388 | +0.70(+0.83%) |
May 30, 2019 | 89.38 | 90.78 | 83.75 | 83.92 | 7,991,859 | -14.66(-14.87%) |
May 29, 2019 | 103.30 | 103.82 | 98.09 | 98.58 | 2,486,779 | -6.60(-6.28%) |
May 28, 2019 | 106.04 | 107.25 | 104.57 | 105.19 | 1,391,355 | -1.05(-0.99%) |
May 24, 2019 | 107.73 | 108.21 | 105.72 | 106.24 | 1,356,628 | +0.28(+0.26%) |
May 23, 2019 | 107.98 | 107.98 | 104.11 | 105.96 | 1,597,028 | -2.87(-2.64%) |
May 22, 2019 | 108.81 | 111.31 | 108.64 | 108.83 | 1,984,009 | +1.04(+0.97%) |
May 21, 2019 | 105.71 | 108.12 | 105.15 | 107.79 | 1,084,510 | +2.48(+2.36%) |
May 20, 2019 | 106.85 | 107.25 | 104.98 | 105.31 | 1,072,941 | -2.63(-2.44%) |
May 17, 2019 | 108.69 | 109.86 | 107.88 | 107.94 | 807,617 | -1.68(-1.53%) |
May 16, 2019 | 110.18 | 111.15 | 109.39 | 109.62 | 811,598 | -0.53(-0.48%) |
May 15, 2019 | 110.97 | 111.64 | 109.83 | 110.14 | 1,188,878 | -1.43(-1.28%) |
May 14, 2019 | 112.03 | 112.79 | 110.06 | 111.57 | 1,326,268 | -0.13(-0.12%) |
May 13, 2019 | 115.44 | 116.49 | 111.23 | 111.70 | 1,579,966 | -6.84(-5.77%) |
May 10, 2019 | 119.29 | 120.06 | 115.49 | 118.55 | 990,714 | -1.25(-1.04%) |
May 09, 2019 | 120.26 | 120.72 | 117.50 | 119.80 | 1,092,255 | -0.78(-0.65%) |
May 08, 2019 | 120.68 | 122.54 | 119.76 | 120.58 | 891,737 | -0.38(-0.31%) |
May 07, 2019 | 122.13 | 122.48 | 119.42 | 120.96 | 1,058,580 | -2.14(-1.74%) |
May 06, 2019 | 123.76 | 124.11 | 122.23 | 123.10 | 758,092 | -3.18(-2.52%) |
May 03, 2019 | 127.19 | 127.72 | 125.50 | 126.28 | 687,165 | -0.66(-0.52%) |
May 02, 2019 | 127.70 | 129.27 | 126.70 | 126.94 | 742,477 | -0.47(-0.37%) |
May 01, 2019 | 128.72 | 129.37 | 127.37 | 127.41 | 555,883 | -0.66(-0.52%) |
Apr 30, 2019 | 129.27 | 130.35 | 127.75 | 128.08 | 794,677 | -1.64(-1.26%) |
Apr 29, 2019 | 129.64 | 130.65 | 129.02 | 129.72 | 744,141 | -0.38(-0.29%) |
Apr 26, 2019 | 129.10 | 130.35 | 128.06 | 130.09 | 718,889 | +0.98(+0.76%) |
Apr 25, 2019 | 131.51 | 131.66 | 129.10 | 129.11 | 646,314 | -2.66(-2.02%) |
Apr 24, 2019 | 131.16 | 132.36 | 130.09 | 131.77 | 560,171 | +0.58(+0.44%) |
Apr 23, 2019 | 130.48 | 131.26 | 128.58 | 131.19 | 1,289,246 | +1.19(+0.92%) |
Apr 22, 2019 | 131.06 | 131.43 | 129.58 | 130.00 | 788,096 | -1.26(-0.96%) |
Apr 18, 2019 | 131.53 | 133.29 | 130.99 | 131.26 | 1,055,472 | -0.13(-0.10%) |
Apr 17, 2019 | 129.47 | 131.70 | 129.47 | 131.39 | 1,217,856 | +2.36(+1.83%) |
Apr 16, 2019 | 127.88 | 129.76 | 127.16 | 129.03 | 858,153 | +1.20(+0.94%) |
Apr 15, 2019 | 128.25 | 129.43 | 127.06 | 127.83 | 911,273 | -0.41(-0.32%) |
Apr 12, 2019 | 126.47 | 128.24 | 126.16 | 128.24 | 961,910 | +2.22(+1.77%) |
Apr 11, 2019 | 126.14 | 126.98 | 125.36 | 126.01 | 730,291 | -0.42(-0.33%) |
Apr 10, 2019 | 125.86 | 127.39 | 125.56 | 126.43 | 801,666 | +0.73(+0.58%) |
Apr 09, 2019 | 127.98 | 128.24 | 125.61 | 125.70 | 1,173,623 | -0.79(-0.63%) |
Apr 08, 2019 | 125.93 | 127.33 | 125.15 | 126.50 | 1,015,819 | +0.14(+0.11%) |
Apr 05, 2019 | 127.41 | 128.78 | 126.00 | 126.36 | 1,395,379 | -1.22(-0.96%) |
Apr 04, 2019 | 123.57 | 128.18 | 122.88 | 127.58 | 1,594,341 | +3.98(+3.22%) |
Apr 03, 2019 | 124.11 | 124.58 | 123.25 | 123.60 | 1,161,344 | +0.28(+0.23%) |
Apr 02, 2019 | 124.32 | 124.43 | 122.43 | 123.32 | 1,265,698 | -0.82(-0.66%) |
Apr 01, 2019 | 122.35 | 124.27 | 121.98 | 124.14 | 2,065,972 | +3.06(+2.53%) |
Mar 29, 2019 | 127.02 | 127.02 | 120.58 | 121.09 | 2,565,463 | -5.27(-4.17%) |
Mar 28, 2019 | 124.27 | 131.42 | 123.92 | 126.36 | 5,523,674 | +16.25(+14.76%) |
Mar 27, 2019 | 109.69 | 111.27 | 109.43 | 110.11 | 1,637,237 | +0.78(+0.72%) |
Mar 26, 2019 | 109.56 | 110.41 | 108.59 | 109.32 | 828,002 | +0.90(+0.83%) |
Mar 25, 2019 | 106.39 | 108.88 | 105.70 | 108.42 | 1,234,748 | +1.97(+1.85%) |
Mar 22, 2019 | 107.50 | 107.83 | 105.91 | 106.45 | 1,455,202 | -1.47(-1.36%) |
Mar 21, 2019 | 106.12 | 108.02 | 105.44 | 107.92 | 1,026,422 | +1.59(+1.49%) |
Mar 20, 2019 | 109.00 | 109.58 | 106.10 | 106.33 | 1,237,218 | -2.96(-2.71%) |
Mar 19, 2019 | 110.95 | 111.16 | 108.98 | 109.29 | 850,429 | -1.37(-1.24%) |
Mar 18, 2019 | 109.74 | 110.73 | 109.28 | 110.66 | 1,224,041 | +0.93(+0.85%) |
Mar 15, 2019 | 111.97 | 112.30 | 109.68 | 109.73 | 1,303,226 | -2.19(-1.96%) |
Mar 14, 2019 | 112.20 | 112.41 | 111.55 | 111.92 | 487,100 | -0.40(-0.35%) |
Mar 13, 2019 | 111.66 | 113.20 | 111.62 | 112.32 | 656,836 | +1.08(+0.97%) |
Mar 12, 2019 | 111.52 | 111.58 | 110.01 | 111.24 | 667,042 | +0.04(+0.04%) |
Mar 11, 2019 | 110.06 | 111.23 | 109.59 | 111.20 | 606,285 | +1.70(+1.55%) |
Mar 08, 2019 | 108.47 | 109.57 | 107.18 | 109.50 | 842,263 | +0.02(+0.02%) |
Mar 07, 2019 | 108.96 | 109.75 | 107.80 | 109.48 | 1,087,023 | +0.16(+0.14%) |
Mar 06, 2019 | 110.67 | 110.96 | 108.61 | 109.32 | 1,116,451 | -1.12(-1.02%) |
Mar 05, 2019 | 111.68 | 111.70 | 110.05 | 110.44 | 1,167,607 | -0.86(-0.78%) |
Mar 04, 2019 | 114.51 | 114.69 | 110.97 | 111.31 | 1,285,310 | -3.00(-2.62%) |