Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 111.48 | 113.50 | 110.91 | 112.47 | 634,200 | -0.54(-0.48%) |
May 30, 2019 | 114.17 | 114.71 | 112.15 | 113.01 | 778,669 | -0.87(-0.76%) |
May 29, 2019 | 112.77 | 114.34 | 110.93 | 113.88 | 870,834 | -0.08(-0.07%) |
May 28, 2019 | 113.70 | 115.77 | 113.42 | 113.96 | 748,515 | +1.02(+0.90%) |
May 24, 2019 | 112.07 | 113.48 | 110.78 | 112.94 | 1,379,900 | +0.30(+0.27%) |
May 23, 2019 | 114.95 | 114.95 | 111.58 | 112.64 | 1,288,023 | -3.91(-3.35%) |
May 22, 2019 | 117.45 | 118.69 | 116.45 | 116.55 | 873,181 | -1.15(-0.98%) |
May 21, 2019 | 119.82 | 121.00 | 117.58 | 117.70 | 1,285,251 | -1.33(-1.12%) |
May 20, 2019 | 119.51 | 119.82 | 117.25 | 119.03 | 1,037,876 | -2.75(-2.26%) |
May 17, 2019 | 122.03 | 124.48 | 121.66 | 121.78 | 799,700 | -1.26(-1.02%) |
May 16, 2019 | 121.96 | 124.39 | 121.17 | 123.04 | 1,328,022 | +1.58(+1.30%) |
May 15, 2019 | 118.74 | 122.46 | 118.74 | 121.46 | 790,330 | +1.68(+1.40%) |
May 14, 2019 | 117.60 | 120.79 | 117.41 | 119.78 | 1,466,812 | +3.11(+2.67%) |
May 13, 2019 | 119.86 | 121.28 | 116.43 | 116.67 | 1,289,707 | -7.33(-5.91%) |
May 10, 2019 | 122.01 | 124.26 | 119.14 | 124.00 | 1,265,900 | +1.01(+0.82%) |
May 09, 2019 | 121.30 | 123.51 | 117.16 | 122.99 | 1,330,349 | -0.34(-0.28%) |
May 08, 2019 | 121.08 | 124.81 | 120.86 | 123.33 | 1,285,675 | +1.48(+1.21%) |
May 07, 2019 | 121.05 | 122.26 | 119.60 | 121.85 | 1,323,352 | -0.80(-0.65%) |
May 06, 2019 | 121.68 | 126.27 | 120.51 | 122.65 | 1,759,062 | -3.16(-2.51%) |
May 03, 2019 | 127.00 | 129.88 | 124.25 | 125.81 | 3,215,900 | +5.55(+4.62%) |
May 02, 2019 | 120.20 | 122.00 | 118.32 | 120.26 | 1,592,878 | -0.48(-0.40%) |
May 01, 2019 | 123.84 | 124.00 | 120.67 | 120.74 | 1,050,173 | -1.07(-0.88%) |
Apr 30, 2019 | 120.24 | 121.85 | 119.00 | 121.81 | 985,833 | +1.25(+1.04%) |
Apr 29, 2019 | 120.97 | 122.78 | 120.51 | 120.56 | 1,145,396 | -0.14(-0.12%) |
Apr 26, 2019 | 119.01 | 121.30 | 118.55 | 120.70 | 1,057,800 | +1.75(+1.47%) |
Apr 25, 2019 | 120.68 | 121.66 | 118.57 | 118.95 | 950,352 | -0.85(-0.71%) |
Apr 24, 2019 | 120.81 | 121.55 | 119.45 | 119.80 | 800,130 | -0.05(-0.04%) |
Apr 23, 2019 | 118.94 | 120.25 | 116.83 | 119.85 | 1,216,702 | +0.42(+0.35%) |
Apr 22, 2019 | 117.38 | 119.83 | 116.33 | 119.43 | 926,379 | +0.86(+0.73%) |
Apr 18, 2019 | 121.02 | 121.16 | 114.39 | 118.57 | 2,288,000 | -2.74(-2.26%) |
Apr 17, 2019 | 124.84 | 125.10 | 120.69 | 121.31 | 1,006,097 | -3.29(-2.64%) |
Apr 16, 2019 | 126.57 | 127.15 | 123.57 | 124.60 | 915,694 | -1.25(-0.99%) |
Apr 15, 2019 | 124.49 | 126.61 | 124.14 | 125.85 | 596,638 | +1.85(+1.49%) |
Apr 12, 2019 | 126.05 | 126.36 | 122.92 | 124.00 | 1,150,500 | -1.41(-1.12%) |
Apr 11, 2019 | 127.35 | 127.35 | 125.06 | 125.41 | 615,999 | -1.10(-0.87%) |
Apr 10, 2019 | 123.42 | 126.73 | 123.00 | 126.51 | 642,680 | +3.27(+2.65%) |
Apr 09, 2019 | 122.44 | 124.75 | 122.44 | 123.24 | 473,183 | -0.34(-0.28%) |
Apr 08, 2019 | 123.69 | 124.06 | 120.27 | 123.58 | 825,498 | -0.41(-0.33%) |
Apr 05, 2019 | 124.00 | 125.64 | 123.34 | 123.99 | 1,039,900 | +0.38(+0.31%) |
Apr 04, 2019 | 130.57 | 130.57 | 121.03 | 123.61 | 1,434,929 | -6.31(-4.86%) |
Apr 03, 2019 | 130.35 | 131.99 | 129.41 | 129.92 | 735,391 | +0.42(+0.32%) |
Apr 02, 2019 | 129.14 | 129.69 | 127.50 | 129.50 | 589,013 | +0.07(+0.05%) |
Apr 01, 2019 | 129.11 | 129.61 | 126.23 | 129.43 | 838,628 | +2.15(+1.69%) |
Mar 29, 2019 | 126.02 | 127.34 | 124.83 | 127.28 | 706,600 | +2.97(+2.39%) |
Mar 28, 2019 | 123.68 | 125.20 | 122.02 | 124.31 | 669,438 | +1.51(+1.23%) |
Mar 27, 2019 | 127.25 | 127.95 | 120.76 | 122.80 | 1,006,928 | -4.34(-3.41%) |
Mar 26, 2019 | 127.86 | 129.06 | 125.85 | 127.14 | 575,153 | +0.98(+0.78%) |
Mar 25, 2019 | 126.90 | 127.88 | 124.30 | 126.16 | 1,001,816 | -1.69(-1.32%) |
Mar 22, 2019 | 135.66 | 136.31 | 127.70 | 127.85 | 1,578,100 | -8.79(-6.43%) |
Mar 21, 2019 | 132.63 | 136.92 | 132.62 | 136.64 | 661,580 | +3.90(+2.94%) |
Mar 20, 2019 | 133.50 | 134.68 | 131.95 | 132.74 | 567,827 | -0.78(-0.58%) |
Mar 19, 2019 | 133.00 | 133.88 | 130.85 | 133.52 | 582,933 | +1.45(+1.10%) |
Mar 18, 2019 | 130.90 | 132.31 | 129.95 | 132.07 | 766,049 | +1.59(+1.22%) |
Mar 15, 2019 | 130.44 | 131.54 | 129.96 | 130.48 | 569,600 | +0.04(+0.03%) |
Mar 14, 2019 | 129.00 | 132.05 | 127.56 | 130.44 | 583,492 | +0.67(+0.52%) |
Mar 13, 2019 | 129.28 | 131.47 | 128.50 | 129.77 | 941,589 | +1.27(+0.99%) |
Mar 12, 2019 | 127.05 | 129.93 | 126.29 | 128.50 | 813,735 | +1.44(+1.13%) |
Mar 11, 2019 | 124.58 | 127.18 | 124.58 | 127.06 | 502,783 | +2.96(+2.39%) |
Mar 08, 2019 | 121.26 | 124.80 | 120.12 | 124.10 | 612,000 | +0.49(+0.40%) |
Mar 07, 2019 | 122.81 | 125.62 | 121.90 | 123.61 | 836,505 | +0.51(+0.41%) |
Mar 06, 2019 | 123.98 | 125.59 | 122.01 | 123.10 | 523,181 | -1.40(-1.12%) |
Mar 05, 2019 | 124.57 | 125.00 | 121.26 | 124.50 | 903,499 | -0.68(-0.54%) |
Mar 04, 2019 | 133.05 | 133.86 | 123.85 | 125.18 | 2,374,330 | -7.29(-5.50%) |