Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 110.70 | 112.69 | 110.70 | 112.31 | 423,100 | -0.03(-0.03%) |
May 30, 2019 | 108.99 | 113.69 | 108.41 | 112.34 | 503,261 | +3.57(+3.28%) |
May 29, 2019 | 109.85 | 110.91 | 108.10 | 108.77 | 371,500 | -2.03(-1.83%) |
May 28, 2019 | 109.81 | 112.22 | 109.34 | 110.80 | 427,190 | +0.73(+0.66%) |
May 24, 2019 | 108.01 | 110.54 | 107.17 | 110.07 | 262,800 | +1.99(+1.84%) |
May 23, 2019 | 109.93 | 110.80 | 107.22 | 108.08 | 308,238 | -2.74(-2.47%) |
May 22, 2019 | 111.12 | 113.44 | 109.66 | 110.82 | 189,311 | -0.78(-0.70%) |
May 21, 2019 | 110.17 | 113.34 | 109.58 | 111.60 | 321,217 | +2.38(+2.18%) |
May 20, 2019 | 108.12 | 110.13 | 106.65 | 109.22 | 432,209 | +0.88(+0.81%) |
May 17, 2019 | 110.46 | 113.61 | 107.54 | 108.34 | 456,200 | -3.89(-3.47%) |
May 16, 2019 | 111.01 | 113.85 | 110.92 | 112.23 | 280,721 | +1.35(+1.22%) |
May 15, 2019 | 110.55 | 112.26 | 109.21 | 110.88 | 565,940 | +0.13(+0.12%) |
May 14, 2019 | 112.70 | 113.59 | 109.72 | 110.75 | 416,943 | -1.77(-1.57%) |
May 13, 2019 | 113.34 | 113.89 | 111.59 | 112.52 | 410,343 | -3.28(-2.83%) |
May 10, 2019 | 116.14 | 117.00 | 112.85 | 115.80 | 246,600 | -0.79(-0.68%) |
May 09, 2019 | 114.57 | 117.06 | 113.44 | 116.59 | 317,145 | +0.37(+0.32%) |
May 08, 2019 | 117.40 | 118.15 | 115.75 | 116.22 | 287,768 | -1.42(-1.21%) |
May 07, 2019 | 117.87 | 119.52 | 116.22 | 117.64 | 403,000 | -1.46(-1.23%) |
May 06, 2019 | 115.49 | 120.12 | 115.49 | 119.10 | 499,573 | +1.42(+1.21%) |
May 03, 2019 | 120.87 | 120.87 | 115.44 | 117.68 | 786,900 | -2.94(-2.44%) |
May 02, 2019 | 122.19 | 123.07 | 111.68 | 120.62 | 2,767,179 | +0.74(+0.62%) |
May 01, 2019 | 128.70 | 129.73 | 115.83 | 119.88 | 2,219,793 | -7.94(-6.21%) |
Apr 30, 2019 | 127.88 | 128.73 | 125.84 | 127.82 | 525,097 | -0.06(-0.05%) |
Apr 29, 2019 | 127.80 | 128.62 | 125.90 | 127.88 | 373,612 | -0.01(-0.01%) |
Apr 26, 2019 | 126.27 | 128.14 | 124.51 | 127.89 | 435,500 | +1.97(+1.56%) |
Apr 25, 2019 | 123.32 | 127.00 | 122.20 | 125.92 | 293,267 | +2.34(+1.89%) |
Apr 24, 2019 | 123.50 | 126.38 | 123.23 | 123.58 | 348,006 | -0.28(-0.23%) |
Apr 23, 2019 | 113.94 | 123.96 | 113.94 | 123.86 | 658,218 | +9.86(+8.65%) |
Apr 22, 2019 | 116.73 | 118.65 | 112.82 | 114.00 | 576,194 | -3.22(-2.75%) |
Apr 18, 2019 | 115.47 | 120.07 | 115.18 | 117.22 | 507,000 | +1.58(+1.37%) |
Apr 17, 2019 | 116.92 | 116.98 | 111.28 | 115.64 | 705,764 | -0.25(-0.22%) |
Apr 16, 2019 | 129.28 | 129.69 | 115.32 | 115.89 | 609,004 | -12.73(-9.90%) |
Apr 15, 2019 | 126.17 | 128.83 | 125.93 | 128.62 | 181,953 | +2.32(+1.84%) |
Apr 12, 2019 | 127.51 | 129.26 | 125.95 | 126.30 | 229,100 | -0.83(-0.65%) |
Apr 11, 2019 | 128.02 | 128.35 | 126.17 | 127.13 | 299,728 | -0.80(-0.63%) |
Apr 10, 2019 | 129.98 | 130.32 | 127.11 | 127.93 | 291,884 | -1.74(-1.34%) |
Apr 09, 2019 | 128.01 | 130.76 | 126.85 | 129.67 | 298,080 | +0.89(+0.69%) |
Apr 08, 2019 | 128.87 | 129.20 | 126.31 | 128.78 | 224,126 | -0.70(-0.54%) |
Apr 05, 2019 | 127.72 | 131.38 | 127.39 | 129.48 | 311,100 | +2.71(+2.14%) |
Apr 04, 2019 | 126.47 | 127.39 | 125.43 | 126.77 | 224,619 | +0.48(+0.38%) |
Apr 03, 2019 | 125.06 | 126.80 | 124.29 | 126.29 | 317,802 | +2.09(+1.68%) |
Apr 02, 2019 | 122.87 | 124.53 | 121.38 | 124.20 | 277,946 | +1.26(+1.02%) |
Apr 01, 2019 | 124.06 | 125.79 | 121.91 | 122.94 | 318,291 | -0.32(-0.26%) |
Mar 29, 2019 | 120.67 | 123.34 | 119.92 | 123.26 | 581,100 | +3.25(+2.71%) |
Mar 28, 2019 | 120.20 | 120.59 | 118.88 | 120.01 | 176,343 | +0.45(+0.38%) |
Mar 27, 2019 | 121.17 | 122.15 | 116.34 | 119.56 | 230,360 | -2.35(-1.93%) |
Mar 26, 2019 | 124.41 | 124.57 | 121.26 | 121.91 | 227,679 | -1.97(-1.59%) |
Mar 25, 2019 | 122.30 | 124.25 | 120.02 | 123.88 | 242,782 | +1.28(+1.04%) |
Mar 22, 2019 | 125.99 | 127.20 | 122.57 | 122.60 | 228,400 | -3.69(-2.92%) |
Mar 21, 2019 | 123.13 | 126.80 | 123.13 | 126.29 | 152,516 | +2.52(+2.04%) |
Mar 20, 2019 | 126.52 | 127.33 | 123.18 | 123.77 | 285,808 | -2.75(-2.17%) |
Mar 19, 2019 | 125.18 | 126.90 | 123.42 | 126.52 | 208,023 | +2.22(+1.79%) |
Mar 18, 2019 | 122.85 | 124.45 | 122.42 | 124.30 | 202,474 | +1.44(+1.17%) |
Mar 15, 2019 | 125.67 | 126.31 | 122.53 | 122.86 | 456,800 | -1.76(-1.41%) |
Mar 14, 2019 | 122.63 | 124.97 | 121.68 | 124.62 | 375,761 | +2.37(+1.94%) |
Mar 13, 2019 | 121.87 | 123.86 | 121.25 | 122.25 | 435,102 | +0.77(+0.63%) |
Mar 12, 2019 | 119.72 | 121.99 | 119.55 | 121.48 | 247,254 | +1.80(+1.50%) |
Mar 11, 2019 | 118.44 | 120.09 | 118.10 | 119.68 | 291,309 | +1.40(+1.18%) |
Mar 08, 2019 | 117.71 | 119.72 | 115.71 | 118.28 | 198,500 | -0.18(-0.15%) |
Mar 07, 2019 | 118.39 | 120.22 | 117.86 | 118.46 | 226,138 | +0.38(+0.32%) |
Mar 06, 2019 | 121.98 | 122.79 | 117.96 | 118.08 | 392,869 | -4.32(-3.53%) |
Mar 05, 2019 | 121.18 | 123.22 | 120.20 | 122.40 | 288,002 | +1.39(+1.15%) |
Mar 04, 2019 | 124.70 | 124.75 | 118.54 | 121.01 | 436,081 | -3.19(-2.57%) |