Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 109.10 | 110.88 | 107.19 | 110.34 | 2,926,839 | -5.25(-4.54%) |
May 30, 2019 | 115.23 | 115.97 | 114.94 | 115.59 | 440,036 | +0.67(+0.58%) |
May 29, 2019 | 117.24 | 117.24 | 114.32 | 114.92 | 1,013,864 | -2.56(-2.18%) |
May 28, 2019 | 118.12 | 119.75 | 117.35 | 117.48 | 1,161,664 | -0.23(-0.20%) |
May 24, 2019 | 118.61 | 119.12 | 117.30 | 117.72 | 874,048 | -0.04(-0.03%) |
May 23, 2019 | 116.91 | 117.83 | 115.66 | 117.76 | 991,431 | -0.81(-0.68%) |
May 22, 2019 | 118.91 | 119.81 | 117.74 | 118.57 | 685,131 | -1.17(-0.98%) |
May 21, 2019 | 119.11 | 120.19 | 118.27 | 119.73 | 1,169,442 | +1.46(+1.24%) |
May 20, 2019 | 117.56 | 118.95 | 117.46 | 118.27 | 739,767 | -0.52(-0.43%) |
May 17, 2019 | 117.00 | 120.36 | 117.00 | 118.79 | 1,239,004 | +0.57(+0.48%) |
May 16, 2019 | 117.39 | 118.82 | 116.34 | 118.22 | 478,526 | +1.60(+1.37%) |
May 15, 2019 | 115.39 | 117.18 | 114.89 | 116.63 | 659,621 | +0.70(+0.61%) |
May 14, 2019 | 114.80 | 116.68 | 114.40 | 115.93 | 756,737 | +1.61(+1.41%) |
May 13, 2019 | 115.26 | 115.73 | 113.50 | 114.32 | 992,960 | -3.21(-2.73%) |
May 10, 2019 | 118.30 | 119.40 | 114.63 | 117.53 | 1,333,452 | -1.50(-1.26%) |
May 09, 2019 | 117.28 | 119.30 | 116.82 | 119.03 | 545,568 | +0.76(+0.64%) |
May 08, 2019 | 119.25 | 119.51 | 118.14 | 118.27 | 617,601 | -1.14(-0.95%) |
May 07, 2019 | 120.04 | 120.39 | 117.72 | 119.41 | 898,466 | -1.73(-1.42%) |
May 06, 2019 | 120.04 | 121.52 | 120.04 | 121.14 | 622,507 | -0.87(-0.71%) |
May 03, 2019 | 120.83 | 122.32 | 120.41 | 122.00 | 633,310 | +1.57(+1.30%) |
May 02, 2019 | 119.25 | 120.61 | 118.53 | 120.44 | 862,794 | +1.21(+1.01%) |
May 01, 2019 | 119.84 | 120.56 | 118.63 | 119.23 | 780,868 | -0.72(-0.60%) |
Apr 30, 2019 | 116.16 | 120.66 | 115.43 | 119.95 | 1,508,367 | +0.39(+0.33%) |
Apr 29, 2019 | 121.64 | 121.64 | 119.35 | 119.56 | 916,200 | -1.72(-1.42%) |
Apr 26, 2019 | 120.08 | 121.34 | 119.38 | 121.28 | 636,595 | +1.17(+0.97%) |
Apr 25, 2019 | 119.94 | 120.77 | 118.02 | 120.11 | 930,265 | -0.85(-0.70%) |
Apr 24, 2019 | 121.25 | 122.34 | 120.82 | 120.96 | 771,483 | +0.11(+0.09%) |
Apr 23, 2019 | 120.71 | 121.45 | 120.35 | 120.86 | 1,033,073 | +0.02(+0.02%) |
Apr 22, 2019 | 121.64 | 122.46 | 120.74 | 120.84 | 1,140,962 | -0.95(-0.78%) |
Apr 18, 2019 | 120.83 | 122.66 | 119.98 | 121.79 | 2,900,250 | +2.16(+1.81%) |
Apr 17, 2019 | 118.11 | 120.68 | 116.01 | 119.63 | 2,356,803 | +4.69(+4.08%) |
Apr 16, 2019 | 114.54 | 115.50 | 113.66 | 114.93 | 1,122,672 | +0.37(+0.32%) |
Apr 15, 2019 | 115.17 | 115.56 | 114.22 | 114.56 | 759,143 | -0.75(-0.65%) |
Apr 12, 2019 | 114.94 | 115.87 | 114.54 | 115.31 | 688,952 | +1.22(+1.07%) |
Apr 11, 2019 | 114.11 | 114.35 | 112.85 | 114.09 | 720,544 | +0.01(+0.01%) |
Apr 10, 2019 | 113.39 | 114.14 | 112.24 | 114.08 | 697,756 | +0.64(+0.57%) |
Apr 09, 2019 | 113.90 | 113.97 | 113.02 | 113.44 | 608,975 | -1.11(-0.97%) |
Apr 08, 2019 | 114.45 | 114.69 | 113.68 | 114.55 | 524,152 | +0.20(+0.18%) |
Apr 05, 2019 | 114.17 | 114.87 | 113.77 | 114.35 | 751,985 | +0.20(+0.18%) |
Apr 04, 2019 | 113.46 | 114.77 | 112.67 | 114.14 | 1,055,579 | +0.61(+0.54%) |
Apr 03, 2019 | 114.52 | 114.93 | 113.14 | 113.53 | 1,253,086 | -0.27(-0.24%) |
Apr 02, 2019 | 114.47 | 114.73 | 113.24 | 113.80 | 981,214 | -0.94(-0.81%) |
Apr 01, 2019 | 113.47 | 115.58 | 113.33 | 114.74 | 1,167,647 | +1.76(+1.56%) |
Mar 29, 2019 | 114.04 | 115.26 | 112.67 | 112.97 | 1,614,535 | -0.16(-0.14%) |
Mar 28, 2019 | 111.68 | 113.26 | 111.68 | 113.13 | 671,868 | +1.34(+1.20%) |
Mar 27, 2019 | 110.58 | 111.97 | 110.46 | 111.79 | 1,029,890 | +0.99(+0.90%) |
Mar 26, 2019 | 110.45 | 111.11 | 109.73 | 110.79 | 651,031 | +1.12(+1.02%) |
Mar 25, 2019 | 109.87 | 111.74 | 109.27 | 109.67 | 1,379,581 | +0.13(+0.12%) |
Mar 22, 2019 | 111.61 | 112.53 | 108.48 | 109.55 | 1,979,286 | -3.94(-3.48%) |
Mar 21, 2019 | 110.96 | 113.87 | 109.99 | 113.49 | 1,338,947 | +3.47(+3.15%) |
Mar 20, 2019 | 112.22 | 112.27 | 108.39 | 110.02 | 2,319,807 | -2.13(-1.90%) |
Mar 19, 2019 | 113.10 | 113.89 | 111.99 | 112.16 | 1,306,475 | -0.90(-0.79%) |
Mar 18, 2019 | 111.81 | 113.21 | 111.65 | 113.05 | 884,403 | +1.52(+1.36%) |
Mar 15, 2019 | 111.94 | 112.95 | 110.88 | 111.53 | 1,376,056 | -0.43(-0.38%) |
Mar 14, 2019 | 111.86 | 112.23 | 111.13 | 111.96 | 729,927 | +0.45(+0.40%) |
Mar 13, 2019 | 110.69 | 112.25 | 110.34 | 111.51 | 861,677 | +1.11(+1.01%) |
Mar 12, 2019 | 111.87 | 111.98 | 110.05 | 110.40 | 881,674 | -1.23(-1.10%) |
Mar 11, 2019 | 108.57 | 111.91 | 108.21 | 111.63 | 1,274,522 | +3.22(+2.97%) |
Mar 08, 2019 | 108.05 | 108.54 | 106.53 | 108.42 | 1,731,670 | -0.38(-0.35%) |
Mar 07, 2019 | 108.09 | 109.08 | 107.21 | 108.80 | 1,277,806 | +0.53(+0.49%) |
Mar 06, 2019 | 107.01 | 108.81 | 107.01 | 108.26 | 1,031,891 | +1.33(+1.24%) |
Mar 05, 2019 | 107.23 | 108.92 | 106.47 | 106.93 | 1,450,464 | -0.26(-0.24%) |
Mar 04, 2019 | 105.61 | 108.47 | 105.61 | 107.19 | 1,570,232 | +2.27(+2.17%) |