Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 110.81 | 112.15 | 109.89 | 110.56 | 2,513,488 | -1.92(-1.71%) |
May 30, 2019 | 114.23 | 114.58 | 111.13 | 112.48 | 1,998,993 | -1.68(-1.47%) |
May 29, 2019 | 113.42 | 114.41 | 111.67 | 114.16 | 2,631,243 | -1.02(-0.89%) |
May 28, 2019 | 115.07 | 116.53 | 114.05 | 115.18 | 1,909,943 | +0.70(+0.61%) |
May 24, 2019 | 114.74 | 115.71 | 113.16 | 114.48 | 1,767,595 | +1.11(+0.98%) |
May 23, 2019 | 116.80 | 116.80 | 111.76 | 113.38 | 4,767,047 | -5.90(-4.94%) |
May 22, 2019 | 121.94 | 122.47 | 119.27 | 119.27 | 1,955,803 | -3.71(-3.01%) |
May 21, 2019 | 121.04 | 123.26 | 120.75 | 122.98 | 1,637,975 | +2.88(+2.40%) |
May 20, 2019 | 120.13 | 121.56 | 119.23 | 120.10 | 1,841,327 | -0.05(-0.04%) |
May 17, 2019 | 119.83 | 121.14 | 119.02 | 120.14 | 1,662,690 | -0.64(-0.53%) |
May 16, 2019 | 118.84 | 121.09 | 118.84 | 120.78 | 2,185,331 | +2.80(+2.38%) |
May 15, 2019 | 115.99 | 118.42 | 115.58 | 117.98 | 1,294,254 | +0.89(+0.76%) |
May 14, 2019 | 115.81 | 117.94 | 115.30 | 117.09 | 1,661,950 | +2.44(+2.13%) |
May 13, 2019 | 116.96 | 117.72 | 114.30 | 114.66 | 2,045,408 | -3.45(-2.92%) |
May 10, 2019 | 119.45 | 119.47 | 115.59 | 118.11 | 2,210,971 | -1.36(-1.14%) |
May 09, 2019 | 118.24 | 120.14 | 116.37 | 119.47 | 1,918,701 | -0.29(-0.24%) |
May 08, 2019 | 115.18 | 119.95 | 115.18 | 119.76 | 3,905,110 | +4.52(+3.92%) |
May 07, 2019 | 119.52 | 121.60 | 111.40 | 115.24 | 7,248,830 | -6.48(-5.32%) |
May 06, 2019 | 119.08 | 122.48 | 118.38 | 121.72 | 2,538,517 | +0.16(+0.13%) |
May 03, 2019 | 120.71 | 122.88 | 120.04 | 121.56 | 1,830,256 | +2.04(+1.71%) |
May 02, 2019 | 122.01 | 123.35 | 119.48 | 119.52 | 2,817,040 | -3.51(-2.86%) |
May 01, 2019 | 129.76 | 130.53 | 123.00 | 123.03 | 3,368,583 | -6.60(-5.09%) |
Apr 30, 2019 | 130.64 | 130.99 | 128.66 | 129.64 | 1,903,031 | +0.55(+0.43%) |
Apr 29, 2019 | 128.59 | 130.34 | 127.96 | 129.09 | 2,081,344 | +0.63(+0.49%) |
Apr 26, 2019 | 129.67 | 130.31 | 126.16 | 128.46 | 3,346,824 | -2.39(-1.83%) |
Apr 25, 2019 | 134.24 | 134.83 | 130.60 | 130.85 | 3,405,670 | -3.40(-2.53%) |
Apr 24, 2019 | 138.55 | 138.55 | 134.19 | 134.24 | 2,172,542 | -2.61(-1.91%) |
Apr 23, 2019 | 136.98 | 138.59 | 134.85 | 136.85 | 1,940,973 | -0.13(-0.10%) |
Apr 22, 2019 | 137.69 | 138.80 | 135.71 | 136.98 | 3,071,158 | +0.65(+0.47%) |
Apr 18, 2019 | 134.62 | 137.00 | 134.36 | 136.34 | 3,418,601 | +1.60(+1.19%) |
Apr 17, 2019 | 134.16 | 136.06 | 133.28 | 134.73 | 2,737,685 | +1.37(+1.03%) |
Apr 16, 2019 | 131.72 | 134.08 | 131.07 | 133.36 | 2,735,382 | +2.72(+2.09%) |
Apr 15, 2019 | 130.99 | 133.76 | 129.73 | 130.64 | 4,348,706 | -0.45(-0.34%) |
Apr 12, 2019 | 128.06 | 131.23 | 126.31 | 131.09 | 7,630,733 | +13.55(+11.53%) |
Apr 11, 2019 | 116.78 | 117.94 | 115.67 | 117.54 | 1,502,837 | +0.34(+0.29%) |
Apr 10, 2019 | 116.39 | 117.68 | 116.38 | 117.20 | 1,603,982 | +1.21(+1.04%) |
Apr 09, 2019 | 117.40 | 117.76 | 115.71 | 115.99 | 2,094,168 | -2.17(-1.84%) |
Apr 08, 2019 | 117.99 | 119.21 | 117.22 | 118.17 | 1,633,874 | +0.82(+0.70%) |
Apr 05, 2019 | 115.27 | 117.38 | 115.18 | 117.35 | 1,793,404 | +2.46(+2.14%) |
Apr 04, 2019 | 113.71 | 115.63 | 113.25 | 114.89 | 1,416,792 | +1.14(+1.00%) |
Apr 03, 2019 | 115.42 | 115.85 | 113.00 | 113.75 | 2,771,885 | -1.65(-1.43%) |
Apr 02, 2019 | 117.90 | 118.39 | 115.30 | 115.40 | 2,109,845 | -2.19(-1.86%) |
Apr 01, 2019 | 119.76 | 121.13 | 117.53 | 117.59 | 2,714,377 | -1.00(-0.85%) |
Mar 29, 2019 | 120.93 | 121.42 | 118.45 | 118.59 | 3,741,150 | -0.49(-0.41%) |
Mar 28, 2019 | 113.92 | 119.26 | 113.01 | 119.09 | 4,166,392 | +4.73(+4.14%) |
Mar 27, 2019 | 110.91 | 114.50 | 110.18 | 114.35 | 3,191,063 | +3.17(+2.85%) |
Mar 26, 2019 | 110.33 | 111.79 | 109.45 | 111.18 | 1,326,965 | +2.44(+2.24%) |
Mar 25, 2019 | 109.24 | 109.63 | 107.41 | 108.74 | 1,409,126 | -0.49(-0.45%) |
Mar 22, 2019 | 112.38 | 112.38 | 107.90 | 109.23 | 2,103,835 | -3.91(-3.46%) |
Mar 21, 2019 | 112.15 | 113.92 | 111.16 | 113.14 | 1,848,540 | +0.89(+0.80%) |
Mar 20, 2019 | 107.48 | 113.14 | 107.06 | 112.25 | 3,110,209 | +4.84(+4.51%) |
Mar 19, 2019 | 107.95 | 108.65 | 106.73 | 107.40 | 2,445,282 | -0.29(-0.27%) |
Mar 18, 2019 | 105.92 | 107.75 | 105.30 | 107.69 | 2,024,515 | +2.26(+2.14%) |
Mar 15, 2019 | 105.16 | 105.97 | 104.01 | 105.43 | 2,333,020 | -0.54(-0.51%) |
Mar 14, 2019 | 105.20 | 106.91 | 105.20 | 105.97 | 1,638,048 | +0.54(+0.51%) |
Mar 13, 2019 | 105.73 | 106.00 | 104.46 | 105.44 | 2,328,069 | +0.51(+0.48%) |
Mar 12, 2019 | 103.56 | 105.59 | 103.11 | 104.93 | 2,199,484 | +2.01(+1.95%) |
Mar 11, 2019 | 101.91 | 103.09 | 100.78 | 102.92 | 2,071,786 | +1.62(+1.60%) |
Mar 08, 2019 | 103.76 | 103.98 | 101.08 | 101.30 | 2,534,408 | -4.63(-4.37%) |
Mar 07, 2019 | 108.34 | 108.58 | 105.75 | 105.94 | 1,943,731 | -1.89(-1.75%) |
Mar 06, 2019 | 109.73 | 110.09 | 107.12 | 107.82 | 1,801,943 | -2.81(-2.54%) |
Mar 05, 2019 | 112.22 | 112.33 | 109.86 | 110.63 | 1,665,037 | -1.31(-1.17%) |
Mar 04, 2019 | 112.45 | 113.64 | 111.08 | 111.94 | 2,339,485 | -0.32(-0.28%) |