Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 116.45 | 117.35 | 114.91 | 116.64 | 623,966 | -0.43(-0.37%) |
May 30, 2019 | 116.62 | 117.84 | 116.04 | 117.07 | 516,635 | +0.50(+0.43%) |
May 29, 2019 | 118.92 | 118.92 | 116.26 | 116.58 | 709,144 | -2.84(-2.38%) |
May 28, 2019 | 119.75 | 120.77 | 119.36 | 119.41 | 683,363 | -0.59(-0.49%) |
May 24, 2019 | 119.36 | 120.65 | 119.01 | 120.00 | 550,118 | +0.13(+0.11%) |
May 23, 2019 | 121.54 | 121.65 | 118.85 | 119.87 | 702,080 | -2.42(-1.98%) |
May 22, 2019 | 121.43 | 122.41 | 120.97 | 122.29 | 777,906 | +0.61(+0.50%) |
May 21, 2019 | 120.30 | 122.68 | 120.06 | 121.67 | 698,635 | +1.52(+1.27%) |
May 20, 2019 | 118.17 | 120.41 | 117.74 | 120.15 | 519,478 | +1.33(+1.12%) |
May 17, 2019 | 117.69 | 120.14 | 117.49 | 118.82 | 521,807 | +0.18(+0.15%) |
May 16, 2019 | 118.94 | 120.53 | 118.33 | 118.64 | 530,671 | -0.16(-0.13%) |
May 15, 2019 | 118.74 | 119.76 | 117.40 | 118.80 | 556,747 | -0.66(-0.55%) |
May 14, 2019 | 118.94 | 120.36 | 118.44 | 119.46 | 630,140 | +0.68(+0.57%) |
May 13, 2019 | 117.72 | 119.10 | 117.14 | 118.78 | 653,020 | -0.93(-0.77%) |
May 10, 2019 | 120.05 | 120.87 | 116.99 | 119.71 | 725,832 | -0.10(-0.08%) |
May 09, 2019 | 118.56 | 120.24 | 118.19 | 119.80 | 850,138 | +0.85(+0.71%) |
May 08, 2019 | 119.45 | 120.08 | 118.16 | 118.95 | 692,566 | -0.91(-0.76%) |
May 07, 2019 | 121.10 | 121.94 | 118.89 | 119.86 | 744,080 | -1.50(-1.24%) |
May 06, 2019 | 118.22 | 122.08 | 118.18 | 121.36 | 973,802 | +1.45(+1.21%) |
May 03, 2019 | 121.50 | 121.81 | 119.55 | 119.91 | 1,129,471 | -0.98(-0.81%) |
May 02, 2019 | 121.20 | 121.38 | 119.92 | 120.89 | 1,248,526 | -0.73(-0.60%) |
May 01, 2019 | 123.61 | 124.20 | 121.50 | 121.62 | 953,181 | -2.07(-1.67%) |
Apr 30, 2019 | 124.45 | 124.83 | 122.00 | 123.68 | 975,038 | -0.33(-0.27%) |
Apr 29, 2019 | 125.22 | 126.05 | 121.86 | 124.02 | 885,838 | -1.97(-1.56%) |
Apr 26, 2019 | 125.56 | 126.21 | 120.69 | 125.98 | 1,481,411 | -2.41(-1.88%) |
Apr 25, 2019 | 126.34 | 129.57 | 125.30 | 128.39 | 901,815 | +1.35(+1.07%) |
Apr 24, 2019 | 124.78 | 129.98 | 124.78 | 127.04 | 1,776,879 | +2.17(+1.74%) |
Apr 23, 2019 | 120.09 | 126.25 | 119.75 | 124.86 | 1,142,789 | +5.05(+4.21%) |
Apr 22, 2019 | 121.31 | 122.63 | 118.89 | 119.81 | 1,099,108 | -1.57(-1.29%) |
Apr 18, 2019 | 119.61 | 121.56 | 118.49 | 121.38 | 1,255,230 | +1.80(+1.51%) |
Apr 17, 2019 | 123.32 | 123.36 | 117.86 | 119.58 | 1,347,161 | -3.58(-2.91%) |
Apr 16, 2019 | 130.53 | 130.53 | 122.28 | 123.16 | 1,425,094 | -6.25(-4.83%) |
Apr 15, 2019 | 129.44 | 129.89 | 128.78 | 129.41 | 468,504 | -0.06(-0.04%) |
Apr 12, 2019 | 129.96 | 130.90 | 128.90 | 129.46 | 838,153 | +0.37(+0.29%) |
Apr 11, 2019 | 131.75 | 131.78 | 128.97 | 129.09 | 436,817 | -2.02(-1.54%) |
Apr 10, 2019 | 130.59 | 131.79 | 130.49 | 131.11 | 835,984 | +0.62(+0.48%) |
Apr 09, 2019 | 129.00 | 130.62 | 128.87 | 130.49 | 633,776 | +0.83(+0.64%) |
Apr 08, 2019 | 131.56 | 131.61 | 129.40 | 129.66 | 567,269 | -1.68(-1.28%) |
Apr 05, 2019 | 131.00 | 131.63 | 130.96 | 131.34 | 642,950 | +0.73(+0.56%) |
Apr 04, 2019 | 131.14 | 131.55 | 130.28 | 130.60 | 427,153 | -0.27(-0.21%) |
Apr 03, 2019 | 131.25 | 131.74 | 130.23 | 130.88 | 562,484 | +0.49(+0.37%) |
Apr 02, 2019 | 131.03 | 131.45 | 129.67 | 130.39 | 476,308 | -0.98(-0.74%) |
Apr 01, 2019 | 131.50 | 132.18 | 131.13 | 131.37 | 835,975 | +0.96(+0.73%) |
Mar 29, 2019 | 131.00 | 131.04 | 129.81 | 130.41 | 940,524 | +0.25(+0.20%) |
Mar 28, 2019 | 129.73 | 130.30 | 129.34 | 130.16 | 475,955 | +0.72(+0.56%) |
Mar 27, 2019 | 130.33 | 131.19 | 128.76 | 129.44 | 467,417 | -1.34(-1.02%) |
Mar 26, 2019 | 131.22 | 132.13 | 130.15 | 130.77 | 563,271 | -0.22(-0.17%) |
Mar 25, 2019 | 131.41 | 132.00 | 130.53 | 131.00 | 615,649 | -0.92(-0.69%) |
Mar 22, 2019 | 132.00 | 133.47 | 131.90 | 131.91 | 580,481 | -1.23(-0.92%) |
Mar 21, 2019 | 129.56 | 133.54 | 129.11 | 133.14 | 398,580 | +2.49(+1.90%) |
Mar 20, 2019 | 132.03 | 132.43 | 130.24 | 130.65 | 429,103 | -1.37(-1.04%) |
Mar 19, 2019 | 132.70 | 133.15 | 131.53 | 132.03 | 924,142 | -0.40(-0.30%) |
Mar 18, 2019 | 131.07 | 132.52 | 131.07 | 132.43 | 511,968 | +1.56(+1.19%) |
Mar 15, 2019 | 130.65 | 131.48 | 130.42 | 130.87 | 806,765 | +0.12(+0.09%) |
Mar 14, 2019 | 129.63 | 131.52 | 129.27 | 130.75 | 566,779 | +1.39(+1.08%) |
Mar 13, 2019 | 128.41 | 129.99 | 127.52 | 129.36 | 617,544 | +1.56(+1.22%) |
Mar 12, 2019 | 126.91 | 128.44 | 126.33 | 127.80 | 607,033 | +1.36(+1.07%) |
Mar 11, 2019 | 126.66 | 127.35 | 125.19 | 126.44 | 755,322 | +0.50(+0.39%) |
Mar 08, 2019 | 125.56 | 126.02 | 124.47 | 125.94 | 740,500 | -0.32(-0.26%) |
Mar 07, 2019 | 129.27 | 130.21 | 125.63 | 126.27 | 1,182,626 | -3.23(-2.49%) |
Mar 06, 2019 | 133.78 | 134.06 | 129.41 | 129.49 | 760,047 | -4.29(-3.21%) |
Mar 05, 2019 | 134.76 | 135.19 | 132.73 | 133.78 | 694,072 | -0.01(-0.01%) |
Mar 04, 2019 | 135.40 | 135.85 | 132.67 | 133.79 | 957,424 | -3.47(-2.53%) |