Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 123.82 | 127.34 | 122.67 | 125.88 | 1,073,700 | -0.34(-0.27%) |
May 30, 2019 | 124.01 | 126.29 | 124.01 | 126.22 | 908,450 | +2.42(+1.95%) |
May 29, 2019 | 124.18 | 125.29 | 122.57 | 123.80 | 1,550,518 | -4.65(-3.62%) |
May 28, 2019 | 129.56 | 132.87 | 127.76 | 128.45 | 1,228,786 | -1.07(-0.83%) |
May 24, 2019 | 126.80 | 131.00 | 126.72 | 129.52 | 1,688,600 | +2.26(+1.78%) |
May 23, 2019 | 124.89 | 127.84 | 124.33 | 127.26 | 1,827,253 | +1.01(+0.80%) |
May 22, 2019 | 124.11 | 128.23 | 123.99 | 126.25 | 1,352,978 | +0.71(+0.57%) |
May 21, 2019 | 126.11 | 127.00 | 125.40 | 125.54 | 911,495 | +0.99(+0.79%) |
May 20, 2019 | 125.85 | 127.33 | 123.80 | 124.55 | 1,916,317 | -4.60(-3.56%) |
May 17, 2019 | 128.94 | 131.99 | 128.00 | 129.15 | 1,001,800 | -0.59(-0.45%) |
May 16, 2019 | 126.09 | 131.03 | 126.09 | 129.74 | 1,595,572 | +3.66(+2.90%) |
May 15, 2019 | 122.91 | 127.37 | 122.57 | 126.08 | 1,212,338 | +2.31(+1.87%) |
May 14, 2019 | 121.60 | 124.62 | 121.11 | 123.77 | 1,435,759 | +2.99(+2.48%) |
May 13, 2019 | 124.71 | 126.78 | 120.63 | 120.78 | 2,720,368 | -8.09(-6.28%) |
May 10, 2019 | 123.11 | 129.97 | 121.50 | 128.87 | 3,709,300 | +3.74(+2.99%) |
May 09, 2019 | 116.16 | 125.31 | 115.22 | 125.13 | 4,810,080 | +7.96(+6.79%) |
May 08, 2019 | 110.99 | 117.45 | 110.86 | 117.17 | 3,568,259 | +6.50(+5.87%) |
May 07, 2019 | 109.65 | 112.00 | 109.63 | 110.67 | 2,084,918 | +0.10(+0.09%) |
May 06, 2019 | 107.00 | 110.90 | 106.11 | 110.57 | 840,981 | +0.16(+0.14%) |
May 03, 2019 | 110.33 | 111.70 | 109.46 | 110.41 | 854,300 | +1.40(+1.28%) |
May 02, 2019 | 107.82 | 109.80 | 106.80 | 109.01 | 1,108,207 | +0.42(+0.39%) |
May 01, 2019 | 110.23 | 110.99 | 108.57 | 108.59 | 1,092,219 | -1.56(-1.42%) |
Apr 30, 2019 | 109.25 | 111.66 | 109.10 | 110.15 | 1,658,215 | +0.10(+0.09%) |
Apr 29, 2019 | 107.93 | 110.70 | 107.80 | 110.05 | 2,115,224 | +1.84(+1.70%) |
Apr 26, 2019 | 105.84 | 108.34 | 104.60 | 108.21 | 1,129,900 | +2.21(+2.08%) |
Apr 25, 2019 | 104.00 | 106.07 | 102.61 | 106.00 | 1,468,385 | +2.83(+2.74%) |
Apr 24, 2019 | 107.00 | 108.06 | 102.85 | 103.17 | 2,177,441 | -3.55(-3.33%) |
Apr 23, 2019 | 104.25 | 107.10 | 103.87 | 106.72 | 3,143,146 | +2.97(+2.86%) |
Apr 22, 2019 | 100.72 | 104.25 | 100.28 | 103.75 | 2,528,972 | +1.81(+1.78%) |
Apr 18, 2019 | 101.40 | 105.60 | 100.25 | 101.94 | 7,538,900 | -9.25(-8.32%) |
Apr 17, 2019 | 113.39 | 114.13 | 109.67 | 111.19 | 3,254,690 | -1.78(-1.58%) |
Apr 16, 2019 | 115.09 | 115.61 | 112.22 | 112.97 | 2,013,524 | -1.48(-1.29%) |
Apr 15, 2019 | 114.01 | 117.06 | 113.56 | 114.45 | 2,094,014 | +1.77(+1.57%) |
Apr 12, 2019 | 115.28 | 115.67 | 112.28 | 112.68 | 1,543,200 | -1.76(-1.54%) |
Apr 11, 2019 | 113.64 | 114.69 | 111.57 | 114.44 | 1,224,381 | +1.70(+1.51%) |
Apr 10, 2019 | 112.15 | 113.70 | 111.83 | 112.74 | 1,713,448 | +0.59(+0.53%) |
Apr 09, 2019 | 111.00 | 112.69 | 110.20 | 112.15 | 1,194,328 | +0.07(+0.06%) |
Apr 08, 2019 | 111.28 | 112.14 | 108.29 | 112.08 | 1,009,479 | +0.75(+0.67%) |
Apr 05, 2019 | 111.53 | 112.54 | 110.19 | 111.33 | 1,239,600 | +1.11(+1.01%) |
Apr 04, 2019 | 115.60 | 115.60 | 106.75 | 110.22 | 2,366,611 | -5.14(-4.46%) |
Apr 03, 2019 | 116.30 | 116.70 | 114.67 | 115.36 | 1,102,370 | -0.24(-0.21%) |
Apr 02, 2019 | 114.44 | 116.09 | 112.22 | 115.60 | 980,052 | +1.73(+1.52%) |
Apr 01, 2019 | 114.03 | 115.38 | 111.37 | 113.87 | 1,255,281 | +1.48(+1.32%) |
Mar 29, 2019 | 110.20 | 112.51 | 108.68 | 112.39 | 1,239,000 | +3.93(+3.62%) |
Mar 28, 2019 | 107.08 | 109.87 | 106.60 | 108.46 | 1,132,060 | +1.47(+1.37%) |
Mar 27, 2019 | 111.40 | 112.00 | 105.20 | 106.99 | 2,086,836 | -4.56(-4.09%) |
Mar 26, 2019 | 111.63 | 112.95 | 110.50 | 111.55 | 727,757 | +1.69(+1.54%) |
Mar 25, 2019 | 109.33 | 110.39 | 107.90 | 109.86 | 890,709 | +0.03(+0.03%) |
Mar 22, 2019 | 114.69 | 115.05 | 109.73 | 109.83 | 1,433,200 | -5.67(-4.91%) |
Mar 21, 2019 | 112.34 | 115.88 | 112.10 | 115.50 | 1,098,204 | +2.67(+2.37%) |
Mar 20, 2019 | 112.64 | 113.90 | 111.28 | 112.83 | 823,398 | +0.41(+0.36%) |
Mar 19, 2019 | 112.21 | 113.40 | 110.31 | 112.42 | 1,148,285 | +1.20(+1.08%) |
Mar 18, 2019 | 110.12 | 111.73 | 109.66 | 111.22 | 729,322 | +0.95(+0.86%) |
Mar 15, 2019 | 110.83 | 112.23 | 109.64 | 110.27 | 2,235,500 | -0.21(-0.19%) |
Mar 14, 2019 | 109.46 | 112.49 | 109.30 | 110.48 | 1,711,210 | +1.90(+1.75%) |
Mar 13, 2019 | 111.22 | 112.58 | 108.25 | 108.58 | 3,581,397 | -2.36(-2.13%) |
Mar 12, 2019 | 110.06 | 112.45 | 109.05 | 110.94 | 1,747,948 | +1.43(+1.31%) |
Mar 11, 2019 | 104.76 | 110.10 | 104.76 | 109.51 | 1,533,049 | +5.26(+5.05%) |
Mar 08, 2019 | 102.06 | 105.06 | 100.51 | 104.25 | 1,094,900 | +0.04(+0.04%) |
Mar 07, 2019 | 102.97 | 106.34 | 102.56 | 104.21 | 1,305,954 | +0.71(+0.69%) |
Mar 06, 2019 | 104.25 | 105.00 | 102.30 | 103.50 | 855,664 | -0.93(-0.89%) |
Mar 05, 2019 | 105.33 | 105.33 | 101.29 | 104.43 | 1,308,577 | -0.28(-0.27%) |
Mar 04, 2019 | 111.58 | 111.58 | 99.77 | 104.71 | 3,861,271 | -6.24(-5.62%) |