Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 120.48 | 120.78 | 118.72 | 119.87 | 1,158,657 | -2.09(-1.72%) |
May 30, 2019 | 121.15 | 122.58 | 121.10 | 121.96 | 615,707 | +1.28(+1.06%) |
May 29, 2019 | 120.37 | 121.09 | 119.68 | 120.69 | 657,850 | -0.06(-0.05%) |
May 28, 2019 | 120.81 | 123.08 | 120.67 | 120.74 | 1,148,310 | -0.41(-0.34%) |
May 24, 2019 | 120.47 | 121.38 | 119.50 | 121.16 | 545,930 | +1.17(+0.98%) |
May 23, 2019 | 121.60 | 121.74 | 118.43 | 119.98 | 1,288,930 | -2.50(-2.04%) |
May 22, 2019 | 125.14 | 125.40 | 122.14 | 122.48 | 1,486,998 | -3.46(-2.75%) |
May 21, 2019 | 124.74 | 126.94 | 124.63 | 125.94 | 671,077 | +1.50(+1.21%) |
May 20, 2019 | 123.87 | 124.79 | 123.24 | 124.44 | 748,867 | +0.04(+0.03%) |
May 17, 2019 | 123.78 | 125.11 | 123.52 | 124.40 | 835,979 | -0.55(-0.44%) |
May 16, 2019 | 124.19 | 125.40 | 124.03 | 124.95 | 976,505 | +0.66(+0.53%) |
May 15, 2019 | 122.65 | 124.81 | 122.54 | 124.29 | 936,652 | +0.63(+0.51%) |
May 14, 2019 | 122.54 | 124.36 | 122.20 | 123.66 | 961,864 | +1.38(+1.13%) |
May 13, 2019 | 121.23 | 122.58 | 120.47 | 122.28 | 921,109 | -1.16(-0.94%) |
May 10, 2019 | 122.73 | 123.86 | 121.27 | 123.44 | 904,608 | +0.51(+0.41%) |
May 09, 2019 | 121.85 | 123.35 | 120.99 | 122.93 | 699,942 | -0.13(-0.11%) |
May 08, 2019 | 123.77 | 125.41 | 122.97 | 123.06 | 1,178,812 | -1.18(-0.95%) |
May 07, 2019 | 121.45 | 124.36 | 121.02 | 124.24 | 1,623,488 | +1.25(+1.02%) |
May 06, 2019 | 120.87 | 123.89 | 120.62 | 122.99 | 1,566,444 | -0.03(-0.02%) |
May 03, 2019 | 124.19 | 124.45 | 121.98 | 123.02 | 1,031,003 | -0.67(-0.54%) |
May 02, 2019 | 123.02 | 124.85 | 120.99 | 123.69 | 2,399,706 | +5.21(+4.40%) |
May 01, 2019 | 121.56 | 122.93 | 118.44 | 118.48 | 2,458,584 | -2.25(-1.86%) |
Apr 30, 2019 | 119.67 | 121.47 | 118.89 | 120.73 | 2,190,516 | +2.92(+2.48%) |
Apr 29, 2019 | 118.00 | 118.37 | 116.92 | 117.81 | 1,464,910 | +0.13(+0.11%) |
Apr 26, 2019 | 116.68 | 117.94 | 116.43 | 117.67 | 722,433 | +1.12(+0.96%) |
Apr 25, 2019 | 118.87 | 118.87 | 116.09 | 116.55 | 1,033,927 | -2.74(-2.30%) |
Apr 24, 2019 | 118.29 | 119.67 | 117.64 | 119.29 | 682,436 | +1.43(+1.21%) |
Apr 23, 2019 | 117.97 | 118.79 | 117.28 | 117.86 | 754,424 | -0.14(-0.12%) |
Apr 22, 2019 | 116.93 | 118.06 | 116.42 | 118.01 | 530,475 | +0.45(+0.38%) |
Apr 18, 2019 | 117.41 | 118.93 | 117.23 | 117.56 | 1,415,514 | +0.67(+0.57%) |
Apr 17, 2019 | 117.77 | 118.01 | 115.74 | 116.89 | 723,099 | -0.46(-0.39%) |
Apr 16, 2019 | 116.96 | 117.98 | 116.10 | 117.35 | 691,951 | +0.45(+0.38%) |
Apr 15, 2019 | 116.71 | 117.12 | 115.87 | 116.90 | 470,028 | -0.04(-0.03%) |
Apr 12, 2019 | 116.21 | 117.64 | 115.78 | 116.94 | 1,245,038 | +1.59(+1.38%) |
Apr 11, 2019 | 114.28 | 115.84 | 114.19 | 115.35 | 685,155 | +0.70(+0.61%) |
Apr 10, 2019 | 114.75 | 114.93 | 113.61 | 114.65 | 596,338 | +0.06(+0.05%) |
Apr 09, 2019 | 114.65 | 115.38 | 113.66 | 114.59 | 715,870 | -0.95(-0.82%) |
Apr 08, 2019 | 114.43 | 115.79 | 114.36 | 115.54 | 834,807 | +0.46(+0.40%) |
Apr 05, 2019 | 114.36 | 115.60 | 114.30 | 115.08 | 695,692 | +0.54(+0.47%) |
Apr 04, 2019 | 114.06 | 115.70 | 113.45 | 114.54 | 850,633 | +0.43(+0.38%) |
Apr 03, 2019 | 115.83 | 116.11 | 113.32 | 114.11 | 1,037,401 | -1.31(-1.14%) |
Apr 02, 2019 | 114.81 | 116.41 | 114.52 | 115.42 | 1,730,492 | +0.36(+0.32%) |
Apr 01, 2019 | 114.02 | 115.88 | 113.97 | 115.06 | 1,344,516 | +1.71(+1.51%) |
Mar 29, 2019 | 112.25 | 114.87 | 111.85 | 113.35 | 2,279,175 | +2.37(+2.14%) |
Mar 28, 2019 | 110.63 | 111.72 | 109.82 | 110.97 | 700,996 | +0.78(+0.71%) |
Mar 27, 2019 | 109.55 | 110.75 | 109.10 | 110.19 | 1,496,514 | +0.58(+0.53%) |
Mar 26, 2019 | 111.19 | 111.52 | 107.98 | 109.60 | 957,413 | -0.48(-0.43%) |
Mar 25, 2019 | 108.70 | 110.79 | 108.04 | 110.08 | 1,676,738 | +1.47(+1.36%) |
Mar 22, 2019 | 112.09 | 112.31 | 108.51 | 108.61 | 1,143,922 | -3.87(-3.44%) |
Mar 21, 2019 | 110.62 | 113.05 | 110.55 | 112.48 | 980,451 | +2.05(+1.86%) |
Mar 20, 2019 | 110.09 | 111.53 | 108.92 | 110.43 | 1,235,072 | +0.08(+0.07%) |
Mar 19, 2019 | 109.82 | 111.11 | 109.58 | 110.35 | 1,433,842 | +1.24(+1.14%) |
Mar 18, 2019 | 108.12 | 109.40 | 107.74 | 109.11 | 959,929 | +1.32(+1.23%) |
Mar 15, 2019 | 106.63 | 107.81 | 106.63 | 107.78 | 1,312,309 | +1.30(+1.22%) |
Mar 14, 2019 | 104.97 | 106.81 | 104.53 | 106.48 | 1,345,599 | +1.30(+1.24%) |
Mar 13, 2019 | 107.31 | 108.15 | 104.97 | 105.18 | 1,531,590 | -1.55(-1.45%) |
Mar 12, 2019 | 109.39 | 109.39 | 106.38 | 106.73 | 1,535,461 | -2.41(-2.21%) |
Mar 11, 2019 | 108.69 | 110.70 | 108.69 | 109.14 | 950,572 | +0.46(+0.42%) |
Mar 08, 2019 | 108.54 | 109.37 | 107.87 | 108.69 | 843,082 | -0.54(-0.49%) |
Mar 07, 2019 | 109.32 | 110.38 | 108.58 | 109.22 | 1,230,249 | -0.48(-0.44%) |
Mar 06, 2019 | 109.84 | 110.34 | 108.94 | 109.70 | 1,359,533 | +1.35(+1.25%) |
Mar 05, 2019 | 109.94 | 110.52 | 108.24 | 108.35 | 841,071 | -1.86(-1.69%) |
Mar 04, 2019 | 108.32 | 110.28 | 108.00 | 110.21 | 1,243,506 | +2.00(+1.85%) |