Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 117.23 | 119.06 | 116.48 | 119.02 | 1,476,134 | +1.04(+0.88%) |
May 30, 2019 | 116.86 | 118.06 | 116.28 | 117.98 | 1,077,529 | +1.74(+1.50%) |
May 29, 2019 | 115.41 | 116.44 | 115.21 | 116.24 | 1,884,351 | +0.52(+0.45%) |
May 28, 2019 | 117.78 | 118.07 | 115.72 | 115.72 | 3,236,857 | -1.70(-1.45%) |
May 24, 2019 | 117.38 | 118.03 | 116.93 | 117.42 | 1,057,819 | -0.03(-0.02%) |
May 23, 2019 | 117.35 | 118.59 | 117.21 | 117.45 | 1,780,544 | -0.45(-0.38%) |
May 22, 2019 | 117.06 | 118.22 | 116.73 | 117.90 | 1,517,230 | +1.01(+0.87%) |
May 21, 2019 | 116.50 | 117.16 | 115.94 | 116.89 | 1,931,787 | +0.91(+0.78%) |
May 20, 2019 | 115.62 | 116.13 | 115.51 | 115.98 | 1,054,385 | +0.36(+0.31%) |
May 17, 2019 | 114.81 | 116.31 | 114.79 | 115.62 | 2,027,768 | +0.37(+0.32%) |
May 16, 2019 | 114.54 | 115.39 | 114.13 | 115.25 | 2,305,250 | +0.67(+0.59%) |
May 15, 2019 | 114.14 | 114.80 | 113.93 | 114.58 | 1,454,846 | +0.61(+0.54%) |
May 14, 2019 | 113.80 | 114.37 | 113.47 | 113.97 | 1,802,066 | -0.01(-0.01%) |
May 13, 2019 | 113.19 | 114.26 | 113.03 | 113.98 | 1,982,455 | +0.17(+0.15%) |
May 10, 2019 | 112.56 | 113.90 | 112.04 | 113.81 | 1,413,384 | +1.24(+1.10%) |
May 09, 2019 | 111.97 | 112.68 | 110.98 | 112.57 | 1,416,714 | +0.57(+0.51%) |
May 08, 2019 | 111.35 | 112.57 | 110.95 | 112.00 | 1,590,423 | +0.49(+0.44%) |
May 07, 2019 | 111.07 | 111.51 | 109.90 | 111.51 | 1,926,091 | +0.60(+0.54%) |
May 06, 2019 | 108.84 | 111.00 | 108.60 | 110.91 | 1,585,191 | +1.62(+1.49%) |
May 03, 2019 | 109.98 | 110.32 | 108.74 | 109.28 | 1,257,753 | -0.64(-0.58%) |
May 02, 2019 | 110.24 | 112.57 | 109.10 | 109.92 | 1,773,951 | -0.34(-0.31%) |
May 01, 2019 | 112.12 | 112.39 | 110.25 | 110.26 | 1,609,061 | -1.73(-1.55%) |
Apr 30, 2019 | 111.68 | 112.39 | 110.70 | 111.99 | 1,693,110 | +0.48(+0.43%) |
Apr 29, 2019 | 111.70 | 111.82 | 110.64 | 111.51 | 1,882,743 | -0.77(-0.69%) |
Apr 26, 2019 | 109.88 | 113.12 | 109.88 | 112.28 | 2,171,916 | +2.45(+2.23%) |
Apr 25, 2019 | 107.75 | 111.79 | 107.64 | 109.83 | 3,306,876 | +4.82(+4.59%) |
Apr 24, 2019 | 104.74 | 105.72 | 104.66 | 105.01 | 1,619,698 | +0.19(+0.18%) |
Apr 23, 2019 | 104.98 | 105.61 | 104.38 | 104.82 | 1,143,838 | -0.16(-0.15%) |
Apr 22, 2019 | 104.77 | 105.47 | 104.56 | 104.98 | 749,951 | +0.07(+0.07%) |
Apr 18, 2019 | 105.00 | 105.26 | 104.39 | 104.91 | 957,975 | +0.19(+0.18%) |
Apr 17, 2019 | 105.03 | 105.03 | 103.58 | 104.72 | 1,052,314 | -0.07(-0.07%) |
Apr 16, 2019 | 104.72 | 105.15 | 104.33 | 104.80 | 890,473 | +0.08(+0.08%) |
Apr 15, 2019 | 104.28 | 104.77 | 104.06 | 104.72 | 477,659 | +0.56(+0.54%) |
Apr 12, 2019 | 103.88 | 104.36 | 103.50 | 104.15 | 903,348 | +0.17(+0.16%) |
Apr 11, 2019 | 104.32 | 104.49 | 103.36 | 103.98 | 1,169,841 | -0.35(-0.34%) |
Apr 10, 2019 | 104.14 | 104.44 | 103.83 | 104.33 | 657,566 | +0.26(+0.25%) |
Apr 09, 2019 | 104.05 | 104.71 | 103.58 | 104.07 | 840,532 | -0.22(-0.22%) |
Apr 08, 2019 | 103.91 | 104.33 | 103.59 | 104.29 | 681,120 | +0.36(+0.35%) |
Apr 05, 2019 | 103.35 | 104.11 | 103.18 | 103.94 | 924,753 | +0.86(+0.84%) |
Apr 04, 2019 | 103.17 | 103.51 | 102.91 | 103.07 | 922,193 | +0.05(+0.04%) |
Apr 03, 2019 | 102.93 | 103.50 | 102.20 | 103.03 | 1,251,704 | +0.10(+0.10%) |
Apr 02, 2019 | 102.23 | 103.00 | 101.41 | 102.93 | 1,129,092 | +0.82(+0.80%) |
Apr 01, 2019 | 102.95 | 103.16 | 101.57 | 102.11 | 786,107 | -0.89(-0.86%) |
Mar 29, 2019 | 102.81 | 103.10 | 102.19 | 103.00 | 1,201,566 | +0.45(+0.44%) |
Mar 28, 2019 | 101.81 | 102.65 | 101.72 | 102.55 | 994,631 | +1.00(+0.98%) |
Mar 27, 2019 | 101.59 | 102.46 | 100.87 | 101.56 | 871,194 | -0.03(-0.03%) |
Mar 26, 2019 | 101.15 | 101.72 | 100.94 | 101.58 | 958,977 | +0.74(+0.74%) |
Mar 25, 2019 | 100.04 | 101.08 | 100.03 | 100.84 | 845,964 | +0.38(+0.37%) |
Mar 22, 2019 | 100.11 | 101.31 | 100.06 | 100.46 | 1,547,164 | +0.45(+0.45%) |
Mar 21, 2019 | 98.62 | 100.11 | 98.48 | 100.02 | 1,241,362 | +1.52(+1.55%) |
Mar 20, 2019 | 98.24 | 98.97 | 97.73 | 98.49 | 1,317,659 | +0.42(+0.43%) |
Mar 19, 2019 | 99.03 | 99.35 | 97.79 | 98.07 | 1,512,367 | -1.07(-1.08%) |
Mar 18, 2019 | 99.33 | 99.49 | 98.48 | 99.14 | 1,191,148 | -0.24(-0.24%) |
Mar 15, 2019 | 99.22 | 99.87 | 99.00 | 99.38 | 1,486,517 | +0.37(+0.37%) |
Mar 14, 2019 | 99.43 | 99.48 | 98.79 | 99.01 | 1,025,361 | -0.36(-0.36%) |
Mar 13, 2019 | 99.03 | 99.53 | 98.85 | 99.37 | 817,462 | +0.38(+0.38%) |
Mar 12, 2019 | 100.05 | 100.28 | 98.93 | 98.99 | 1,015,904 | -0.92(-0.92%) |
Mar 11, 2019 | 99.49 | 99.96 | 99.01 | 99.92 | 834,193 | +0.13(+0.13%) |
Mar 08, 2019 | 100.45 | 100.53 | 98.95 | 99.78 | 1,126,203 | -0.62(-0.62%) |
Mar 07, 2019 | 100.14 | 100.67 | 99.84 | 100.40 | 853,601 | +0.22(+0.22%) |
Mar 06, 2019 | 100.43 | 100.72 | 99.69 | 100.18 | 1,173,181 | -0.06(-0.06%) |
Mar 05, 2019 | 99.24 | 100.44 | 98.87 | 100.24 | 1,071,861 | +1.00(+1.00%) |
Mar 04, 2019 | 100.68 | 100.87 | 98.47 | 99.24 | 1,261,226 | -1.43(-1.42%) |