Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 115.33 | 115.93 | 115.06 | 115.12 | 64,410 | -1.79(-1.53%) |
May 30, 2019 | 117.93 | 118.29 | 116.30 | 116.91 | 56,750 | -0.83(-0.71%) |
May 29, 2019 | 116.81 | 117.84 | 116.29 | 117.74 | 71,230 | +0.03(+0.02%) |
May 28, 2019 | 118.52 | 119.15 | 117.71 | 117.71 | 75,933 | -1.03(-0.87%) |
May 24, 2019 | 118.38 | 118.93 | 118.06 | 118.74 | 30,343 | +1.06(+0.90%) |
May 23, 2019 | 118.55 | 118.55 | 116.93 | 117.68 | 95,258 | -2.08(-1.74%) |
May 22, 2019 | 120.06 | 120.45 | 119.76 | 119.76 | 41,451 | -0.72(-0.60%) |
May 21, 2019 | 120.12 | 120.57 | 120.04 | 120.48 | 40,642 | +1.01(+0.85%) |
May 20, 2019 | 118.79 | 119.93 | 118.79 | 119.47 | 39,146 | +0.22(+0.18%) |
May 17, 2019 | 118.89 | 120.34 | 118.89 | 119.25 | 57,947 | -0.82(-0.68%) |
May 16, 2019 | 119.02 | 120.67 | 119.02 | 120.07 | 58,573 | +1.45(+1.22%) |
May 15, 2019 | 117.94 | 119.26 | 117.54 | 118.62 | 55,317 | -0.46(-0.38%) |
May 14, 2019 | 117.97 | 119.97 | 117.97 | 119.08 | 72,297 | +1.45(+1.23%) |
May 13, 2019 | 118.87 | 119.23 | 117.29 | 117.63 | 100,683 | -3.94(-3.24%) |
May 10, 2019 | 120.24 | 121.83 | 119.20 | 121.57 | 71,749 | +0.57(+0.48%) |
May 09, 2019 | 119.81 | 121.06 | 119.12 | 121.00 | 55,397 | -0.21(-0.17%) |
May 08, 2019 | 121.21 | 122.12 | 121.04 | 121.20 | 35,777 | -0.37(-0.31%) |
May 07, 2019 | 122.50 | 122.71 | 120.72 | 121.58 | 72,711 | -2.30(-1.86%) |
May 06, 2019 | 121.80 | 124.21 | 121.48 | 123.88 | 130,076 | -0.36(-0.29%) |
May 03, 2019 | 123.67 | 124.42 | 123.57 | 124.24 | 45,350 | +1.18(+0.96%) |
May 02, 2019 | 122.89 | 123.52 | 122.20 | 123.06 | 46,783 | +0.11(+0.09%) |
May 01, 2019 | 124.31 | 124.69 | 122.95 | 122.95 | 83,664 | -1.19(-0.96%) |
Apr 30, 2019 | 124.21 | 124.62 | 123.41 | 124.14 | 59,827 | +0.10(+0.08%) |
Apr 29, 2019 | 123.01 | 124.65 | 123.01 | 124.03 | 48,816 | +1.14(+0.93%) |
Apr 26, 2019 | 121.89 | 122.94 | 121.70 | 122.89 | 37,682 | +1.08(+0.88%) |
Apr 25, 2019 | 121.17 | 122.26 | 120.89 | 121.82 | 62,917 | +0.11(+0.09%) |
Apr 24, 2019 | 121.41 | 122.02 | 121.08 | 121.71 | 35,254 | -0.03(-0.02%) |
Apr 23, 2019 | 120.81 | 121.84 | 120.45 | 121.73 | 53,912 | +0.73(+0.60%) |
Apr 22, 2019 | 120.74 | 121.13 | 120.51 | 121.00 | 35,888 | -0.16(-0.14%) |
Apr 18, 2019 | 121.58 | 121.58 | 120.82 | 121.17 | 46,664 | -0.38(-0.32%) |
Apr 17, 2019 | 121.13 | 121.72 | 120.58 | 121.55 | 74,279 | +0.59(+0.49%) |
Apr 16, 2019 | 119.73 | 121.08 | 119.67 | 120.96 | 59,756 | +1.38(+1.15%) |
Apr 15, 2019 | 120.13 | 120.25 | 119.20 | 119.58 | 77,787 | -0.67(-0.55%) |
Apr 12, 2019 | 119.56 | 120.70 | 119.12 | 120.25 | 98,368 | +2.25(+1.91%) |
Apr 11, 2019 | 118.05 | 118.63 | 117.46 | 117.99 | 63,342 | +0.28(+0.24%) |
Apr 10, 2019 | 117.36 | 117.76 | 116.87 | 117.71 | 53,976 | +0.53(+0.45%) |
Apr 09, 2019 | 117.65 | 117.66 | 116.88 | 117.18 | 80,176 | -1.09(-0.92%) |
Apr 08, 2019 | 117.70 | 118.27 | 117.45 | 118.27 | 52,996 | +0.31(+0.26%) |
Apr 05, 2019 | 118.30 | 118.51 | 117.74 | 117.95 | 36,477 | -0.04(-0.03%) |
Apr 04, 2019 | 117.39 | 118.17 | 117.39 | 117.99 | 57,727 | +0.67(+0.57%) |
Apr 03, 2019 | 117.60 | 118.14 | 116.88 | 117.33 | 186,513 | +0.45(+0.38%) |
Apr 02, 2019 | 116.48 | 117.11 | 116.28 | 116.88 | 96,221 | +0.26(+0.22%) |
Apr 01, 2019 | 114.77 | 116.75 | 114.77 | 116.62 | 74,078 | +2.68(+2.36%) |
Mar 29, 2019 | 114.50 | 114.57 | 113.48 | 113.94 | 99,244 | +0.40(+0.35%) |
Mar 28, 2019 | 112.67 | 113.56 | 112.41 | 113.54 | 91,881 | +1.13(+1.01%) |
Mar 27, 2019 | 112.71 | 113.13 | 111.80 | 112.41 | 175,616 | -0.49(-0.44%) |
Mar 26, 2019 | 112.18 | 112.92 | 111.81 | 112.90 | 153,265 | +1.60(+1.43%) |
Mar 25, 2019 | 111.45 | 112.48 | 110.59 | 111.30 | 511,487 | -0.40(-0.36%) |
Mar 22, 2019 | 114.12 | 114.37 | 111.31 | 111.70 | 246,469 | -3.64(-3.16%) |
Mar 21, 2019 | 114.93 | 115.97 | 114.21 | 115.34 | 206,599 | -0.30(-0.26%) |
Mar 20, 2019 | 117.92 | 117.92 | 115.61 | 115.64 | 146,187 | -2.60(-2.20%) |
Mar 19, 2019 | 119.76 | 119.93 | 117.92 | 118.24 | 135,569 | -0.86(-0.72%) |
Mar 18, 2019 | 118.19 | 119.36 | 118.14 | 119.11 | 68,337 | +1.12(+0.95%) |
Mar 15, 2019 | 117.23 | 118.36 | 117.23 | 117.99 | 78,663 | +0.73(+0.62%) |
Mar 14, 2019 | 116.62 | 117.54 | 116.57 | 117.26 | 137,369 | +0.68(+0.59%) |
Mar 13, 2019 | 116.00 | 117.06 | 115.85 | 116.58 | 677,938 | +0.91(+0.79%) |
Mar 12, 2019 | 115.76 | 116.11 | 115.42 | 115.67 | 517,734 | +0.22(+0.19%) |
Mar 11, 2019 | 114.85 | 115.77 | 114.78 | 115.45 | 83,823 | +1.17(+1.03%) |
Mar 08, 2019 | 112.92 | 114.34 | 112.73 | 114.28 | 73,383 | +0.09(+0.08%) |
Mar 07, 2019 | 115.10 | 115.21 | 113.54 | 114.19 | 141,748 | -1.35(-1.16%) |
Mar 06, 2019 | 116.38 | 116.60 | 115.43 | 115.53 | 67,510 | -0.96(-0.83%) |
Mar 05, 2019 | 116.79 | 116.79 | 115.62 | 116.50 | 96,226 | -0.28(-0.24%) |
Mar 04, 2019 | 117.85 | 118.51 | 115.83 | 116.78 | 88,232 | -0.79(-0.67%) |