Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 112.56 | 113.55 | 111.47 | 113.01 | 215,188 | -1.22(-1.07%) |
May 30, 2019 | 113.92 | 115.04 | 113.75 | 114.23 | 126,183 | +0.46(+0.41%) |
May 29, 2019 | 113.43 | 113.94 | 112.58 | 113.77 | 162,579 | -0.29(-0.25%) |
May 28, 2019 | 114.69 | 115.95 | 113.67 | 114.05 | 137,854 | -0.62(-0.54%) |
May 24, 2019 | 115.22 | 116.39 | 114.35 | 114.67 | 156,270 | +0.23(+0.20%) |
May 23, 2019 | 115.97 | 116.16 | 114.17 | 114.45 | 198,904 | -2.11(-1.81%) |
May 22, 2019 | 116.81 | 117.35 | 115.91 | 116.56 | 134,178 | -0.33(-0.28%) |
May 21, 2019 | 116.60 | 118.02 | 116.17 | 116.88 | 244,834 | +1.08(+0.93%) |
May 20, 2019 | 114.39 | 115.89 | 113.48 | 115.81 | 359,419 | +1.02(+0.89%) |
May 17, 2019 | 114.87 | 115.75 | 114.41 | 114.79 | 178,579 | -0.75(-0.65%) |
May 16, 2019 | 115.21 | 116.93 | 115.21 | 115.54 | 353,952 | +0.76(+0.66%) |
May 15, 2019 | 114.18 | 115.52 | 113.76 | 114.78 | 217,093 | +0.08(+0.07%) |
May 14, 2019 | 116.02 | 116.17 | 114.09 | 114.70 | 476,346 | -1.21(-1.05%) |
May 13, 2019 | 117.02 | 117.19 | 115.46 | 115.92 | 204,527 | -2.82(-2.37%) |
May 10, 2019 | 118.19 | 119.17 | 116.08 | 118.74 | 194,805 | -0.04(-0.03%) |
May 09, 2019 | 117.57 | 119.34 | 116.71 | 118.78 | 183,359 | +0.01(+0.01%) |
May 08, 2019 | 119.87 | 120.23 | 118.70 | 118.77 | 312,193 | -0.95(-0.79%) |
May 07, 2019 | 120.03 | 120.84 | 118.63 | 119.71 | 283,686 | -1.36(-1.12%) |
May 06, 2019 | 119.29 | 121.35 | 119.29 | 121.08 | 450,211 | -0.07(-0.06%) |
May 03, 2019 | 120.72 | 121.48 | 120.32 | 121.14 | 439,503 | +1.00(+0.83%) |
May 02, 2019 | 118.53 | 120.32 | 118.04 | 120.15 | 211,623 | +1.23(+1.04%) |
May 01, 2019 | 119.76 | 121.49 | 118.60 | 118.92 | 432,141 | -3.16(-2.59%) |
Apr 30, 2019 | 120.45 | 122.22 | 120.45 | 122.07 | 229,737 | +1.46(+1.21%) |
Apr 29, 2019 | 121.45 | 122.09 | 120.02 | 120.61 | 373,298 | -1.35(-1.11%) |
Apr 26, 2019 | 120.92 | 122.38 | 118.83 | 121.96 | 465,666 | +1.40(+1.16%) |
Apr 25, 2019 | 117.99 | 121.38 | 116.36 | 120.56 | 790,483 | +6.95(+6.12%) |
Apr 24, 2019 | 113.40 | 114.45 | 112.79 | 113.61 | 391,294 | +0.01(+0.01%) |
Apr 23, 2019 | 111.84 | 113.81 | 110.77 | 113.60 | 290,817 | +3.00(+2.71%) |
Apr 22, 2019 | 109.30 | 110.98 | 108.61 | 110.60 | 399,443 | +0.63(+0.57%) |
Apr 18, 2019 | 110.48 | 111.14 | 108.35 | 109.97 | 385,148 | -0.12(-0.11%) |
Apr 17, 2019 | 112.80 | 112.80 | 109.30 | 110.09 | 307,008 | -2.22(-1.97%) |
Apr 16, 2019 | 115.57 | 115.75 | 111.76 | 112.31 | 435,746 | -2.82(-2.45%) |
Apr 15, 2019 | 114.15 | 115.39 | 114.08 | 115.13 | 428,081 | +1.11(+0.98%) |
Apr 12, 2019 | 113.32 | 114.35 | 112.75 | 114.02 | 328,578 | +1.22(+1.08%) |
Apr 11, 2019 | 112.74 | 112.93 | 111.53 | 112.80 | 282,063 | -0.02(-0.02%) |
Apr 10, 2019 | 111.38 | 112.92 | 111.02 | 112.81 | 244,646 | +1.57(+1.42%) |
Apr 09, 2019 | 110.62 | 111.93 | 110.46 | 111.24 | 291,025 | -0.18(-0.16%) |
Apr 08, 2019 | 110.72 | 111.47 | 109.41 | 111.42 | 267,782 | +0.26(+0.23%) |
Apr 05, 2019 | 110.41 | 112.21 | 109.97 | 111.16 | 296,187 | +0.99(+0.90%) |
Apr 04, 2019 | 110.32 | 110.58 | 108.98 | 110.17 | 369,579 | +0.06(+0.05%) |
Apr 03, 2019 | 110.22 | 111.17 | 109.59 | 110.11 | 480,812 | +0.52(+0.48%) |
Apr 02, 2019 | 110.12 | 110.12 | 108.46 | 109.58 | 342,775 | -0.50(-0.46%) |
Apr 01, 2019 | 109.16 | 110.69 | 108.42 | 110.09 | 617,877 | +1.56(+1.43%) |
Mar 29, 2019 | 106.69 | 108.71 | 106.47 | 108.53 | 493,375 | +2.60(+2.45%) |
Mar 28, 2019 | 105.03 | 107.11 | 104.52 | 105.93 | 495,724 | +1.22(+1.17%) |
Mar 27, 2019 | 103.87 | 105.24 | 103.14 | 104.71 | 409,868 | +0.81(+0.78%) |
Mar 26, 2019 | 104.27 | 104.66 | 103.23 | 103.90 | 305,988 | +0.53(+0.51%) |
Mar 25, 2019 | 102.08 | 103.67 | 101.49 | 103.37 | 448,195 | +1.27(+1.24%) |
Mar 22, 2019 | 104.48 | 105.23 | 101.95 | 102.10 | 235,772 | -3.09(-2.94%) |
Mar 21, 2019 | 103.07 | 105.72 | 103.07 | 105.19 | 333,421 | +1.69(+1.64%) |
Mar 20, 2019 | 104.21 | 104.44 | 102.78 | 103.50 | 261,264 | -0.68(-0.65%) |
Mar 19, 2019 | 104.87 | 104.87 | 103.67 | 104.18 | 478,746 | -0.16(-0.15%) |
Mar 18, 2019 | 104.49 | 104.49 | 102.50 | 104.33 | 311,422 | +0.23(+0.22%) |
Mar 15, 2019 | 104.52 | 105.09 | 103.69 | 104.11 | 894,250 | -0.30(-0.28%) |
Mar 14, 2019 | 103.50 | 104.57 | 103.19 | 104.40 | 489,228 | +0.76(+0.73%) |
Mar 13, 2019 | 102.02 | 103.82 | 101.65 | 103.64 | 604,165 | +1.78(+1.75%) |
Mar 12, 2019 | 101.51 | 102.13 | 101.11 | 101.86 | 331,570 | +0.38(+0.38%) |
Mar 11, 2019 | 100.42 | 101.60 | 100.26 | 101.48 | 203,865 | +1.45(+1.45%) |
Mar 08, 2019 | 100.32 | 100.73 | 99.62 | 100.03 | 361,477 | -0.89(-0.88%) |
Mar 07, 2019 | 100.74 | 101.69 | 100.52 | 100.92 | 330,732 | -0.14(-0.14%) |
Mar 06, 2019 | 102.77 | 103.51 | 100.77 | 101.06 | 453,992 | -1.85(-1.80%) |
Mar 05, 2019 | 103.49 | 103.49 | 102.40 | 102.91 | 420,222 | -0.40(-0.39%) |
Mar 04, 2019 | 104.64 | 104.64 | 102.08 | 103.31 | 448,250 | -1.22(-1.17%) |