Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.13 | 117.13 | 115.21 | 116.09 | 1,148,073 | -2.16(-1.83%) |
May 30, 2019 | 118.27 | 119.93 | 117.34 | 118.25 | 631,728 | +0.78(+0.66%) |
May 29, 2019 | 118.12 | 118.12 | 116.74 | 117.47 | 1,041,430 | -1.02(-0.86%) |
May 28, 2019 | 117.33 | 119.07 | 116.93 | 118.49 | 1,167,684 | +1.61(+1.38%) |
May 24, 2019 | 116.64 | 117.47 | 115.97 | 116.88 | 571,433 | +0.63(+0.55%) |
May 23, 2019 | 117.33 | 117.74 | 115.71 | 116.24 | 705,099 | -2.30(-1.94%) |
May 22, 2019 | 117.52 | 118.64 | 117.23 | 118.54 | 542,883 | +1.02(+0.86%) |
May 21, 2019 | 116.48 | 118.62 | 116.48 | 117.52 | 642,277 | +1.44(+1.24%) |
May 20, 2019 | 115.44 | 116.90 | 114.86 | 116.09 | 427,718 | +0.15(+0.13%) |
May 17, 2019 | 115.48 | 117.02 | 115.48 | 115.94 | 644,383 | -0.41(-0.35%) |
May 16, 2019 | 114.28 | 116.99 | 112.99 | 116.35 | 756,254 | +2.71(+2.38%) |
May 15, 2019 | 112.97 | 114.22 | 112.83 | 113.64 | 1,037,653 | +0.03(+0.03%) |
May 14, 2019 | 111.74 | 114.30 | 111.69 | 113.61 | 790,362 | +2.16(+1.94%) |
May 13, 2019 | 111.51 | 111.94 | 110.50 | 111.45 | 1,980,121 | -2.84(-2.49%) |
May 10, 2019 | 112.43 | 114.44 | 110.44 | 114.29 | 2,655,471 | +0.34(+0.30%) |
May 09, 2019 | 113.99 | 114.77 | 112.80 | 113.94 | 2,929,221 | -0.92(-0.80%) |
May 08, 2019 | 115.85 | 116.40 | 114.80 | 114.86 | 1,336,275 | -1.18(-1.02%) |
May 07, 2019 | 117.67 | 118.38 | 115.20 | 116.04 | 870,918 | -2.55(-2.15%) |
May 06, 2019 | 116.84 | 119.02 | 115.66 | 118.59 | 1,003,642 | -0.27(-0.23%) |
May 03, 2019 | 118.51 | 119.58 | 118.43 | 118.86 | 745,930 | +0.83(+0.71%) |
May 02, 2019 | 119.32 | 119.32 | 117.92 | 118.02 | 957,337 | -1.12(-0.94%) |
May 01, 2019 | 121.00 | 121.05 | 119.11 | 119.14 | 681,546 | -1.42(-1.18%) |
Apr 30, 2019 | 120.49 | 121.42 | 120.19 | 120.56 | 744,746 | -0.20(-0.17%) |
Apr 29, 2019 | 119.98 | 121.02 | 119.98 | 120.76 | 526,993 | +0.86(+0.72%) |
Apr 26, 2019 | 119.64 | 119.99 | 118.67 | 119.90 | 344,757 | +0.71(+0.59%) |
Apr 25, 2019 | 119.49 | 119.59 | 118.47 | 119.19 | 372,686 | -0.86(-0.72%) |
Apr 24, 2019 | 120.28 | 121.31 | 119.54 | 120.05 | 478,978 | +0.27(+0.22%) |
Apr 23, 2019 | 119.48 | 120.42 | 118.43 | 119.78 | 955,773 | +0.31(+0.26%) |
Apr 22, 2019 | 119.98 | 119.98 | 119.00 | 119.48 | 845,546 | -0.84(-0.70%) |
Apr 18, 2019 | 120.02 | 120.66 | 119.45 | 120.32 | 587,133 | +0.23(+0.19%) |
Apr 17, 2019 | 121.46 | 121.46 | 119.98 | 120.09 | 631,557 | -0.78(-0.64%) |
Apr 16, 2019 | 121.22 | 121.24 | 120.34 | 120.86 | 456,680 | +0.10(+0.08%) |
Apr 15, 2019 | 120.02 | 120.81 | 119.71 | 120.77 | 531,456 | +1.06(+0.89%) |
Apr 12, 2019 | 119.65 | 120.75 | 119.21 | 119.71 | 564,567 | +0.56(+0.47%) |
Apr 11, 2019 | 118.14 | 119.23 | 117.61 | 119.15 | 587,377 | +1.30(+1.10%) |
Apr 10, 2019 | 117.62 | 117.86 | 116.70 | 117.85 | 629,059 | +0.57(+0.49%) |
Apr 09, 2019 | 117.52 | 117.88 | 117.08 | 117.28 | 499,915 | -0.72(-0.61%) |
Apr 08, 2019 | 118.17 | 118.71 | 117.35 | 117.99 | 767,515 | -0.49(-0.41%) |
Apr 05, 2019 | 118.11 | 119.49 | 118.06 | 118.48 | 1,659,121 | +0.64(+0.54%) |
Apr 04, 2019 | 117.40 | 117.85 | 116.63 | 117.84 | 1,271,232 | +0.74(+0.63%) |
Apr 03, 2019 | 115.54 | 117.16 | 115.21 | 117.10 | 811,077 | +2.02(+1.76%) |
Apr 02, 2019 | 114.57 | 115.17 | 113.38 | 115.08 | 507,915 | +0.68(+0.59%) |
Apr 01, 2019 | 114.00 | 114.70 | 113.77 | 114.40 | 681,876 | +0.98(+0.86%) |
Mar 29, 2019 | 112.52 | 113.86 | 112.36 | 113.43 | 1,731,729 | +1.65(+1.47%) |
Mar 28, 2019 | 109.63 | 112.03 | 109.54 | 111.78 | 1,114,299 | +1.78(+1.62%) |
Mar 27, 2019 | 108.48 | 110.28 | 108.28 | 110.00 | 849,854 | +1.49(+1.38%) |
Mar 26, 2019 | 108.20 | 108.72 | 107.67 | 108.51 | 586,283 | +0.95(+0.88%) |
Mar 25, 2019 | 108.17 | 108.17 | 106.74 | 107.56 | 528,970 | -0.49(-0.45%) |
Mar 22, 2019 | 109.83 | 109.87 | 107.97 | 108.05 | 626,101 | -2.03(-1.84%) |
Mar 21, 2019 | 107.24 | 110.18 | 107.24 | 110.08 | 936,293 | +2.44(+2.27%) |
Mar 20, 2019 | 108.32 | 108.62 | 106.65 | 107.64 | 496,429 | -0.94(-0.86%) |
Mar 19, 2019 | 107.99 | 108.89 | 107.96 | 108.57 | 886,127 | +0.69(+0.64%) |
Mar 18, 2019 | 106.50 | 108.04 | 106.44 | 107.89 | 1,026,100 | +1.62(+1.52%) |
Mar 15, 2019 | 105.44 | 106.30 | 105.06 | 106.27 | 924,264 | +0.67(+0.63%) |
Mar 14, 2019 | 106.70 | 106.87 | 105.30 | 105.60 | 698,097 | -1.20(-1.12%) |
Mar 13, 2019 | 106.49 | 107.64 | 106.39 | 106.79 | 622,990 | +0.46(+0.43%) |
Mar 12, 2019 | 105.77 | 106.72 | 105.62 | 106.33 | 725,406 | +1.00(+0.95%) |
Mar 11, 2019 | 103.66 | 105.67 | 103.66 | 105.33 | 669,093 | +1.82(+1.76%) |
Mar 08, 2019 | 103.06 | 103.64 | 102.61 | 103.51 | 633,392 | -0.17(-0.17%) |
Mar 07, 2019 | 104.22 | 104.45 | 102.83 | 103.68 | 711,204 | -0.64(-0.61%) |
Mar 06, 2019 | 104.85 | 104.96 | 104.24 | 104.32 | 660,767 | -0.50(-0.48%) |
Mar 05, 2019 | 105.23 | 105.23 | 104.45 | 104.83 | 501,834 | -0.30(-0.28%) |
Mar 04, 2019 | 105.77 | 106.11 | 104.25 | 105.12 | 675,610 | -0.23(-0.22%) |