Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 110.56 | 111.92 | 110.21 | 111.02 | 722,924 | +0.08(+0.08%) |
May 30, 2019 | 110.66 | 111.26 | 110.37 | 110.93 | 349,417 | +0.58(+0.52%) |
May 29, 2019 | 112.70 | 112.70 | 110.07 | 110.35 | 686,566 | -2.24(-1.99%) |
May 28, 2019 | 113.16 | 113.40 | 112.43 | 112.59 | 1,931,336 | +0.12(+0.11%) |
May 24, 2019 | 112.58 | 113.15 | 112.19 | 112.47 | 433,825 | +0.19(+0.17%) |
May 23, 2019 | 112.12 | 112.54 | 111.07 | 112.28 | 786,901 | +0.09(+0.08%) |
May 22, 2019 | 111.95 | 112.29 | 111.32 | 112.19 | 729,000 | +0.26(+0.23%) |
May 21, 2019 | 111.07 | 111.95 | 110.81 | 111.93 | 601,705 | +1.38(+1.24%) |
May 20, 2019 | 111.67 | 111.68 | 110.08 | 110.56 | 642,619 | -0.78(-0.70%) |
May 17, 2019 | 110.11 | 111.37 | 110.09 | 111.34 | 1,025,801 | +0.53(+0.48%) |
May 16, 2019 | 110.48 | 111.24 | 109.97 | 110.80 | 543,052 | +0.33(+0.30%) |
May 15, 2019 | 108.99 | 110.55 | 108.88 | 110.47 | 900,810 | +1.22(+1.12%) |
May 14, 2019 | 109.73 | 110.27 | 109.08 | 109.25 | 685,629 | -0.46(-0.42%) |
May 13, 2019 | 109.29 | 110.24 | 109.13 | 109.71 | 1,195,561 | -0.14(-0.13%) |
May 10, 2019 | 109.51 | 110.34 | 108.86 | 109.85 | 734,346 | +0.26(+0.24%) |
May 09, 2019 | 109.70 | 110.38 | 108.87 | 109.59 | 474,150 | -0.40(-0.36%) |
May 08, 2019 | 110.64 | 112.20 | 109.93 | 109.99 | 494,455 | -0.20(-0.19%) |
May 07, 2019 | 112.53 | 112.90 | 109.54 | 110.19 | 531,243 | -2.60(-2.30%) |
May 06, 2019 | 113.17 | 114.14 | 112.56 | 112.79 | 386,875 | -0.12(-0.11%) |
May 03, 2019 | 113.62 | 114.64 | 112.24 | 112.91 | 523,793 | -0.96(-0.84%) |
May 02, 2019 | 113.91 | 114.95 | 113.36 | 113.87 | 581,321 | +0.21(+0.19%) |
May 01, 2019 | 113.54 | 114.91 | 113.51 | 113.66 | 373,501 | -0.01(-0.01%) |
Apr 30, 2019 | 112.92 | 113.84 | 111.57 | 113.66 | 629,099 | +1.04(+0.93%) |
Apr 29, 2019 | 113.65 | 113.99 | 112.55 | 112.62 | 332,966 | -1.09(-0.96%) |
Apr 26, 2019 | 114.11 | 114.33 | 113.49 | 113.71 | 328,312 | +0.15(+0.13%) |
Apr 25, 2019 | 112.53 | 113.94 | 112.07 | 113.55 | 322,220 | +0.51(+0.45%) |
Apr 24, 2019 | 112.44 | 113.64 | 111.55 | 113.04 | 400,095 | +1.42(+1.27%) |
Apr 23, 2019 | 110.59 | 111.72 | 110.11 | 111.63 | 414,939 | +1.58(+1.43%) |
Apr 22, 2019 | 111.80 | 112.07 | 108.92 | 110.05 | 459,167 | -2.22(-1.97%) |
Apr 18, 2019 | 111.37 | 112.91 | 111.18 | 112.26 | 379,420 | +1.01(+0.91%) |
Apr 17, 2019 | 112.66 | 112.66 | 111.00 | 111.25 | 542,611 | -1.26(-1.12%) |
Apr 16, 2019 | 115.82 | 116.14 | 111.94 | 112.51 | 371,558 | -3.42(-2.95%) |
Apr 15, 2019 | 117.44 | 117.44 | 115.71 | 115.93 | 327,896 | -1.35(-1.15%) |
Apr 12, 2019 | 116.18 | 117.32 | 115.30 | 117.28 | 450,547 | +1.00(+0.86%) |
Apr 11, 2019 | 117.74 | 117.85 | 116.05 | 116.28 | 336,493 | -1.37(-1.16%) |
Apr 10, 2019 | 116.85 | 118.00 | 116.64 | 117.65 | 426,139 | +1.33(+1.14%) |
Apr 09, 2019 | 117.25 | 117.33 | 116.07 | 116.32 | 289,673 | -0.79(-0.67%) |
Apr 08, 2019 | 118.04 | 118.04 | 116.96 | 117.11 | 200,770 | -0.86(-0.73%) |
Apr 05, 2019 | 117.38 | 118.06 | 116.70 | 117.97 | 202,428 | +1.09(+0.94%) |
Apr 04, 2019 | 117.05 | 117.05 | 116.30 | 116.87 | 171,121 | +0.21(+0.18%) |
Apr 03, 2019 | 117.01 | 117.61 | 115.91 | 116.66 | 506,240 | -0.19(-0.17%) |
Apr 02, 2019 | 116.40 | 117.20 | 114.50 | 116.86 | 373,271 | +0.32(+0.28%) |
Apr 01, 2019 | 117.12 | 117.25 | 115.42 | 116.53 | 390,274 | -0.53(-0.45%) |
Mar 29, 2019 | 117.79 | 118.28 | 116.86 | 117.06 | 577,844 | -0.76(-0.65%) |
Mar 28, 2019 | 116.33 | 117.92 | 116.33 | 117.83 | 375,849 | +1.45(+1.25%) |
Mar 27, 2019 | 116.37 | 117.27 | 116.02 | 116.37 | 524,853 | -0.24(-0.20%) |
Mar 26, 2019 | 115.36 | 116.64 | 115.25 | 116.61 | 493,270 | +1.81(+1.58%) |
Mar 25, 2019 | 114.53 | 115.27 | 113.95 | 114.80 | 314,897 | +0.57(+0.50%) |
Mar 22, 2019 | 114.18 | 115.61 | 113.83 | 114.23 | 441,008 | +0.39(+0.34%) |
Mar 21, 2019 | 111.54 | 114.09 | 111.52 | 113.84 | 385,648 | +2.00(+1.79%) |
Mar 20, 2019 | 111.47 | 112.53 | 110.73 | 111.84 | 390,975 | +0.36(+0.32%) |
Mar 19, 2019 | 112.43 | 112.52 | 111.08 | 111.48 | 394,037 | -0.94(-0.84%) |
Mar 18, 2019 | 112.70 | 113.18 | 111.68 | 112.42 | 782,234 | -0.25(-0.22%) |
Mar 15, 2019 | 113.21 | 113.53 | 112.04 | 112.67 | 777,917 | -0.68(-0.60%) |
Mar 14, 2019 | 113.94 | 114.82 | 112.78 | 113.35 | 458,717 | -0.32(-0.28%) |
Mar 13, 2019 | 113.16 | 114.26 | 112.94 | 113.67 | 304,648 | +0.75(+0.66%) |
Mar 12, 2019 | 112.33 | 113.18 | 112.08 | 112.92 | 435,383 | +0.93(+0.83%) |
Mar 11, 2019 | 111.37 | 112.02 | 110.33 | 112.00 | 674,305 | +0.90(+0.81%) |
Mar 08, 2019 | 111.43 | 112.15 | 110.73 | 111.10 | 458,986 | -0.45(-0.40%) |
Mar 07, 2019 | 111.60 | 112.67 | 111.19 | 111.54 | 467,104 | -0.35(-0.31%) |
Mar 06, 2019 | 112.95 | 113.48 | 111.87 | 111.89 | 352,222 | -1.29(-1.14%) |
Mar 05, 2019 | 112.24 | 113.56 | 111.97 | 113.18 | 339,908 | +1.04(+0.92%) |
Mar 04, 2019 | 111.94 | 112.32 | 110.86 | 112.14 | 327,327 | +0.52(+0.46%) |