Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 116.73 | 118.09 | 115.84 | 117.49 | 738,482 | +0.22(+0.19%) |
May 30, 2019 | 116.42 | 117.74 | 116.42 | 117.27 | 481,860 | +0.69(+0.60%) |
May 29, 2019 | 116.35 | 116.89 | 115.91 | 116.58 | 594,436 | -0.18(-0.16%) |
May 28, 2019 | 116.81 | 118.23 | 116.76 | 116.76 | 1,568,018 | -0.11(-0.10%) |
May 24, 2019 | 118.19 | 118.44 | 116.14 | 116.87 | 875,759 | -0.72(-0.61%) |
May 23, 2019 | 116.91 | 118.14 | 116.63 | 117.59 | 618,222 | -0.31(-0.27%) |
May 22, 2019 | 117.11 | 118.18 | 116.89 | 117.91 | 600,779 | +0.96(+0.82%) |
May 21, 2019 | 117.19 | 117.83 | 116.64 | 116.95 | 658,015 | +0.01(+0.01%) |
May 20, 2019 | 117.81 | 118.32 | 116.58 | 116.94 | 981,839 | -1.63(-1.38%) |
May 17, 2019 | 117.84 | 119.19 | 117.60 | 118.57 | 661,372 | -0.25(-0.21%) |
May 16, 2019 | 118.04 | 119.96 | 117.39 | 118.83 | 1,167,973 | +1.19(+1.01%) |
May 15, 2019 | 117.45 | 117.88 | 116.89 | 117.64 | 1,012,368 | -0.36(-0.31%) |
May 14, 2019 | 116.76 | 119.08 | 116.76 | 118.00 | 1,380,519 | +1.33(+1.14%) |
May 13, 2019 | 115.99 | 117.05 | 115.51 | 116.67 | 1,381,874 | -1.43(-1.21%) |
May 10, 2019 | 117.78 | 118.67 | 116.27 | 118.11 | 779,169 | +0.10(+0.09%) |
May 09, 2019 | 117.21 | 118.29 | 116.56 | 118.00 | 1,097,290 | +0.75(+0.64%) |
May 08, 2019 | 116.71 | 117.67 | 115.61 | 117.25 | 2,155,865 | +0.13(+0.11%) |
May 07, 2019 | 120.39 | 123.96 | 116.07 | 117.12 | 3,039,005 | -2.36(-1.98%) |
May 06, 2019 | 118.77 | 119.73 | 118.40 | 119.48 | 1,456,767 | -1.90(-1.57%) |
May 03, 2019 | 120.53 | 122.04 | 120.13 | 121.39 | 1,428,785 | +1.09(+0.91%) |
May 02, 2019 | 119.41 | 120.34 | 118.64 | 120.29 | 1,181,208 | +0.72(+0.60%) |
May 01, 2019 | 119.59 | 120.36 | 118.64 | 119.57 | 837,278 | +0.03(+0.02%) |
Apr 30, 2019 | 119.49 | 120.17 | 118.67 | 119.55 | 846,199 | +0.33(+0.28%) |
Apr 29, 2019 | 119.62 | 119.66 | 118.67 | 119.22 | 575,245 | -0.14(-0.12%) |
Apr 26, 2019 | 118.55 | 119.91 | 118.31 | 119.35 | 631,519 | +0.99(+0.84%) |
Apr 25, 2019 | 117.92 | 118.50 | 117.14 | 118.36 | 864,927 | +0.12(+0.10%) |
Apr 24, 2019 | 118.34 | 118.97 | 117.59 | 118.24 | 672,356 | -0.08(-0.07%) |
Apr 23, 2019 | 117.39 | 119.47 | 117.39 | 118.32 | 823,213 | +0.98(+0.84%) |
Apr 22, 2019 | 117.40 | 118.05 | 117.00 | 117.34 | 548,095 | -0.65(-0.55%) |
Apr 18, 2019 | 116.86 | 118.04 | 116.73 | 117.99 | 1,026,636 | +0.90(+0.77%) |
Apr 17, 2019 | 118.31 | 118.31 | 116.80 | 117.09 | 730,412 | -0.33(-0.28%) |
Apr 16, 2019 | 116.94 | 117.45 | 115.46 | 117.42 | 1,319,587 | +1.16(+1.00%) |
Apr 15, 2019 | 116.26 | 116.63 | 115.95 | 116.26 | 1,616,289 | +0.43(+0.37%) |
Apr 12, 2019 | 114.21 | 116.01 | 113.89 | 115.83 | 1,552,345 | +2.06(+1.81%) |
Apr 11, 2019 | 113.19 | 113.97 | 112.83 | 113.78 | 947,151 | +0.56(+0.50%) |
Apr 10, 2019 | 114.28 | 114.28 | 112.13 | 113.21 | 1,109,393 | -0.61(-0.53%) |
Apr 09, 2019 | 113.43 | 114.58 | 113.04 | 113.82 | 1,054,603 | -0.66(-0.58%) |
Apr 08, 2019 | 114.71 | 114.82 | 113.80 | 114.48 | 615,562 | -0.23(-0.20%) |
Apr 05, 2019 | 114.40 | 115.15 | 114.09 | 114.71 | 798,994 | +0.31(+0.27%) |
Apr 04, 2019 | 113.78 | 115.27 | 113.59 | 114.40 | 1,168,763 | +0.95(+0.84%) |
Apr 03, 2019 | 113.96 | 113.96 | 112.89 | 113.45 | 892,810 | +0.20(+0.18%) |
Apr 02, 2019 | 113.65 | 114.61 | 112.75 | 113.25 | 1,071,305 | -0.24(-0.21%) |
Apr 01, 2019 | 112.48 | 113.56 | 112.07 | 113.49 | 857,867 | +1.75(+1.57%) |
Mar 29, 2019 | 112.67 | 112.83 | 110.90 | 111.74 | 1,135,789 | -0.80(-0.71%) |
Mar 28, 2019 | 110.63 | 112.70 | 110.53 | 112.53 | 1,512,881 | +2.51(+2.28%) |
Mar 27, 2019 | 108.73 | 110.60 | 108.52 | 110.03 | 1,395,158 | +1.30(+1.20%) |
Mar 26, 2019 | 107.93 | 109.17 | 107.91 | 108.73 | 1,015,042 | +1.40(+1.30%) |
Mar 25, 2019 | 107.49 | 108.13 | 106.40 | 107.33 | 1,272,697 | -0.85(-0.79%) |
Mar 22, 2019 | 108.77 | 109.18 | 107.49 | 108.18 | 1,345,220 | -0.90(-0.83%) |
Mar 21, 2019 | 107.29 | 109.84 | 106.75 | 109.08 | 1,937,548 | +3.38(+3.20%) |
Mar 20, 2019 | 106.53 | 106.83 | 105.11 | 105.70 | 1,426,626 | -0.88(-0.83%) |
Mar 19, 2019 | 108.13 | 108.38 | 106.35 | 106.58 | 1,474,564 | -1.18(-1.10%) |
Mar 18, 2019 | 107.09 | 107.76 | 105.49 | 107.76 | 1,519,199 | +0.29(+0.27%) |
Mar 15, 2019 | 107.83 | 108.23 | 106.97 | 107.47 | 1,686,680 | -0.32(-0.30%) |
Mar 14, 2019 | 108.11 | 108.29 | 106.96 | 107.79 | 1,251,092 | -0.41(-0.38%) |
Mar 13, 2019 | 109.14 | 109.74 | 108.11 | 108.20 | 1,198,052 | -0.64(-0.59%) |
Mar 12, 2019 | 109.07 | 110.17 | 108.73 | 108.84 | 849,413 | -0.14(-0.13%) |
Mar 11, 2019 | 108.43 | 109.36 | 108.11 | 108.98 | 726,299 | +0.81(+0.75%) |
Mar 08, 2019 | 106.70 | 108.37 | 106.70 | 108.17 | 1,307,122 | +0.77(+0.72%) |
Mar 07, 2019 | 109.33 | 109.56 | 106.70 | 107.40 | 1,434,029 | -1.95(-1.78%) |
Mar 06, 2019 | 109.57 | 110.22 | 109.18 | 109.35 | 709,617 | -0.12(-0.11%) |
Mar 05, 2019 | 110.41 | 110.69 | 109.31 | 109.47 | 683,226 | -0.91(-0.82%) |
Mar 04, 2019 | 110.94 | 111.35 | 109.09 | 110.38 | 773,185 | +0.08(+0.07%) |