Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 112.77 | 113.98 | 111.94 | 112.36 | 416,300 | -2.37(-2.07%) |
May 30, 2019 | 113.94 | 115.03 | 113.94 | 114.73 | 210,462 | +0.83(+0.73%) |
May 29, 2019 | 114.89 | 115.92 | 113.18 | 113.90 | 314,943 | -1.93(-1.67%) |
May 28, 2019 | 116.14 | 117.90 | 115.76 | 115.83 | 303,455 | -0.04(-0.03%) |
May 24, 2019 | 114.98 | 116.49 | 113.74 | 115.87 | 555,000 | +1.75(+1.53%) |
May 23, 2019 | 117.15 | 117.16 | 113.77 | 114.12 | 338,390 | -3.22(-2.74%) |
May 22, 2019 | 117.88 | 118.90 | 117.28 | 117.34 | 280,617 | -0.98(-0.83%) |
May 21, 2019 | 118.55 | 119.45 | 117.92 | 118.32 | 512,813 | +1.32(+1.13%) |
May 20, 2019 | 117.99 | 118.77 | 116.49 | 117.00 | 440,358 | -2.97(-2.48%) |
May 17, 2019 | 120.01 | 121.68 | 118.77 | 119.97 | 312,800 | -1.57(-1.29%) |
May 16, 2019 | 119.46 | 121.84 | 119.18 | 121.54 | 273,555 | +1.93(+1.61%) |
May 15, 2019 | 118.27 | 119.82 | 116.98 | 119.61 | 254,560 | +0.58(+0.49%) |
May 14, 2019 | 117.02 | 119.59 | 117.02 | 119.03 | 290,812 | +2.95(+2.54%) |
May 13, 2019 | 118.43 | 119.85 | 115.64 | 116.08 | 330,775 | -5.42(-4.46%) |
May 10, 2019 | 119.95 | 122.23 | 118.65 | 121.50 | 517,200 | +0.68(+0.56%) |
May 09, 2019 | 118.67 | 121.52 | 117.84 | 120.82 | 353,551 | +0.67(+0.56%) |
May 08, 2019 | 118.78 | 120.88 | 117.76 | 120.15 | 299,473 | +1.30(+1.09%) |
May 07, 2019 | 121.85 | 123.23 | 117.40 | 118.85 | 543,226 | -5.00(-4.04%) |
May 06, 2019 | 122.36 | 124.20 | 121.15 | 123.85 | 362,377 | -0.73(-0.59%) |
May 03, 2019 | 123.19 | 125.13 | 122.40 | 124.58 | 396,000 | +1.89(+1.54%) |
May 02, 2019 | 123.01 | 124.28 | 121.67 | 122.69 | 348,382 | -0.64(-0.52%) |
May 01, 2019 | 126.14 | 126.52 | 123.26 | 123.33 | 371,507 | -2.09(-1.67%) |
Apr 30, 2019 | 127.35 | 127.96 | 124.75 | 125.42 | 554,760 | -2.22(-1.74%) |
Apr 29, 2019 | 124.38 | 128.65 | 124.38 | 127.64 | 712,560 | +3.09(+2.48%) |
Apr 26, 2019 | 128.51 | 129.38 | 119.45 | 124.55 | 1,659,300 | -6.77(-5.16%) |
Apr 25, 2019 | 128.58 | 131.43 | 127.59 | 131.32 | 1,239,716 | +3.67(+2.88%) |
Apr 24, 2019 | 127.01 | 128.81 | 125.61 | 127.65 | 864,966 | +1.46(+1.16%) |
Apr 23, 2019 | 124.03 | 126.92 | 123.70 | 126.19 | 580,170 | +2.21(+1.78%) |
Apr 22, 2019 | 121.79 | 124.25 | 121.50 | 123.98 | 541,147 | +2.60(+2.14%) |
Apr 18, 2019 | 122.16 | 122.16 | 116.99 | 121.38 | 766,600 | -1.55(-1.26%) |
Apr 17, 2019 | 124.71 | 124.98 | 121.67 | 122.93 | 542,738 | -0.88(-0.71%) |
Apr 16, 2019 | 123.71 | 126.70 | 122.96 | 123.81 | 851,121 | +0.91(+0.74%) |
Apr 15, 2019 | 122.98 | 123.19 | 121.94 | 122.90 | 389,808 | +0.35(+0.29%) |
Apr 12, 2019 | 122.00 | 123.34 | 120.92 | 122.55 | 508,600 | +2.61(+2.18%) |
Apr 11, 2019 | 120.92 | 121.57 | 119.86 | 119.94 | 333,734 | -0.90(-0.74%) |
Apr 10, 2019 | 119.93 | 121.77 | 119.54 | 120.84 | 431,549 | +0.85(+0.71%) |
Apr 09, 2019 | 120.00 | 120.61 | 119.11 | 119.99 | 340,390 | -0.19(-0.16%) |
Apr 08, 2019 | 119.35 | 120.70 | 118.04 | 120.18 | 771,424 | +1.05(+0.88%) |
Apr 05, 2019 | 118.16 | 120.42 | 117.89 | 119.13 | 589,900 | +1.54(+1.31%) |
Apr 04, 2019 | 123.56 | 123.56 | 115.09 | 117.59 | 801,790 | -5.61(-4.55%) |
Apr 03, 2019 | 123.10 | 124.62 | 122.04 | 123.20 | 646,738 | +1.20(+0.98%) |
Apr 02, 2019 | 122.00 | 122.32 | 120.93 | 122.00 | 371,499 | +0.09(+0.07%) |
Apr 01, 2019 | 122.00 | 123.54 | 120.55 | 121.91 | 419,341 | +0.48(+0.40%) |
Mar 29, 2019 | 120.26 | 121.51 | 118.00 | 121.43 | 370,100 | +2.42(+2.03%) |
Mar 28, 2019 | 119.01 | 119.93 | 117.53 | 119.01 | 263,126 | +0.51(+0.43%) |
Mar 27, 2019 | 120.90 | 121.73 | 117.13 | 118.50 | 614,717 | -2.33(-1.93%) |
Mar 26, 2019 | 121.22 | 122.02 | 120.05 | 120.83 | 426,376 | +0.52(+0.43%) |
Mar 25, 2019 | 119.10 | 120.94 | 117.75 | 120.31 | 498,465 | +0.41(+0.34%) |
Mar 22, 2019 | 124.69 | 124.87 | 119.56 | 119.90 | 441,500 | -5.08(-4.06%) |
Mar 21, 2019 | 122.99 | 125.44 | 122.99 | 124.98 | 313,526 | +1.53(+1.24%) |
Mar 20, 2019 | 124.02 | 124.72 | 122.80 | 123.45 | 323,131 | -0.55(-0.44%) |
Mar 19, 2019 | 125.16 | 125.59 | 123.51 | 124.00 | 633,728 | -0.09(-0.07%) |
Mar 18, 2019 | 123.57 | 125.68 | 123.33 | 124.09 | 546,344 | +0.53(+0.43%) |
Mar 15, 2019 | 122.35 | 124.57 | 122.26 | 123.56 | 1,019,100 | +1.55(+1.27%) |
Mar 14, 2019 | 121.13 | 122.93 | 120.73 | 122.01 | 561,517 | +0.69(+0.57%) |
Mar 13, 2019 | 119.94 | 122.24 | 119.51 | 121.32 | 685,709 | +2.28(+1.92%) |
Mar 12, 2019 | 117.68 | 119.84 | 117.34 | 119.04 | 737,449 | +2.11(+1.80%) |
Mar 11, 2019 | 114.87 | 118.37 | 113.70 | 116.93 | 726,454 | +2.59(+2.27%) |
Mar 08, 2019 | 112.24 | 114.43 | 110.81 | 114.34 | 732,200 | +0.87(+0.77%) |
Mar 07, 2019 | 111.01 | 113.57 | 110.20 | 113.47 | 757,502 | +2.02(+1.81%) |
Mar 06, 2019 | 113.31 | 113.87 | 110.87 | 111.45 | 423,570 | -2.29(-2.01%) |
Mar 05, 2019 | 114.40 | 115.29 | 113.65 | 113.74 | 425,340 | -1.10(-0.96%) |
Mar 04, 2019 | 118.49 | 118.50 | 112.80 | 114.84 | 639,836 | -3.31(-2.80%) |