Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 120.27 | 120.57 | 118.51 | 119.66 | 1,160,704 | -2.09(-1.72%) |
May 30, 2019 | 120.93 | 122.37 | 120.88 | 121.75 | 616,795 | +1.27(+1.06%) |
May 29, 2019 | 120.16 | 120.88 | 119.47 | 120.47 | 659,012 | -0.06(-0.05%) |
May 28, 2019 | 120.60 | 122.86 | 120.46 | 120.53 | 1,150,339 | -0.41(-0.34%) |
May 24, 2019 | 120.26 | 121.16 | 119.28 | 120.94 | 546,895 | +1.17(+0.98%) |
May 23, 2019 | 121.38 | 121.53 | 118.22 | 119.77 | 1,291,207 | -2.49(-2.04%) |
May 22, 2019 | 124.92 | 125.18 | 121.92 | 122.26 | 1,489,624 | -3.46(-2.75%) |
May 21, 2019 | 124.52 | 126.72 | 124.41 | 125.72 | 672,263 | +1.50(+1.21%) |
May 20, 2019 | 123.65 | 124.57 | 123.02 | 124.22 | 750,190 | +0.04(+0.03%) |
May 17, 2019 | 123.56 | 124.89 | 123.31 | 124.18 | 837,456 | -0.55(-0.44%) |
May 16, 2019 | 123.97 | 125.18 | 123.81 | 124.73 | 978,230 | +0.66(+0.53%) |
May 15, 2019 | 122.44 | 124.59 | 122.32 | 124.07 | 938,306 | +0.63(+0.51%) |
May 14, 2019 | 122.32 | 124.14 | 121.99 | 123.44 | 963,563 | +1.38(+1.13%) |
May 13, 2019 | 121.02 | 122.36 | 120.26 | 122.06 | 922,736 | -1.16(-0.94%) |
May 10, 2019 | 122.51 | 123.64 | 121.06 | 123.22 | 906,206 | +0.51(+0.41%) |
May 09, 2019 | 121.63 | 123.13 | 120.77 | 122.71 | 701,179 | -0.13(-0.11%) |
May 08, 2019 | 123.55 | 125.19 | 122.75 | 122.85 | 1,180,895 | -1.18(-0.95%) |
May 07, 2019 | 121.23 | 124.15 | 120.81 | 124.02 | 1,626,356 | +1.25(+1.02%) |
May 06, 2019 | 120.66 | 123.67 | 120.41 | 122.77 | 1,569,211 | -0.03(-0.02%) |
May 03, 2019 | 123.97 | 124.23 | 121.77 | 122.80 | 1,032,824 | -0.67(-0.54%) |
May 02, 2019 | 122.80 | 124.63 | 120.77 | 123.47 | 2,403,945 | +5.20(+4.40%) |
May 01, 2019 | 121.35 | 122.72 | 118.23 | 118.27 | 2,462,927 | -2.25(-1.86%) |
Apr 30, 2019 | 119.45 | 121.26 | 118.68 | 120.52 | 2,194,385 | +2.92(+2.48%) |
Apr 29, 2019 | 117.79 | 118.16 | 116.71 | 117.60 | 1,467,498 | +0.13(+0.11%) |
Apr 26, 2019 | 116.47 | 117.73 | 116.22 | 117.47 | 723,709 | +1.12(+0.96%) |
Apr 25, 2019 | 118.66 | 118.66 | 115.89 | 116.35 | 1,035,753 | -2.73(-2.30%) |
Apr 24, 2019 | 118.08 | 119.45 | 117.44 | 119.08 | 683,641 | +1.42(+1.21%) |
Apr 23, 2019 | 117.76 | 118.58 | 117.07 | 117.66 | 755,757 | -0.14(-0.12%) |
Apr 22, 2019 | 116.72 | 117.85 | 116.21 | 117.80 | 531,412 | +0.45(+0.38%) |
Apr 18, 2019 | 117.20 | 118.72 | 117.03 | 117.35 | 1,418,014 | +0.67(+0.57%) |
Apr 17, 2019 | 117.56 | 117.80 | 115.54 | 116.68 | 724,377 | -0.46(-0.39%) |
Apr 16, 2019 | 116.75 | 117.77 | 115.90 | 117.14 | 693,173 | +0.45(+0.38%) |
Apr 15, 2019 | 116.50 | 116.91 | 115.67 | 116.69 | 470,859 | -0.04(-0.03%) |
Apr 12, 2019 | 116.00 | 117.44 | 115.57 | 116.73 | 1,247,237 | +1.59(+1.38%) |
Apr 11, 2019 | 114.07 | 115.63 | 113.99 | 115.14 | 686,365 | +0.70(+0.61%) |
Apr 10, 2019 | 114.55 | 114.72 | 113.41 | 114.45 | 597,392 | +0.06(+0.05%) |
Apr 09, 2019 | 114.45 | 115.17 | 113.46 | 114.39 | 717,134 | -0.95(-0.82%) |
Apr 08, 2019 | 114.23 | 115.58 | 114.16 | 115.33 | 836,282 | +0.46(+0.40%) |
Apr 05, 2019 | 114.16 | 115.39 | 114.10 | 114.88 | 696,921 | +0.54(+0.47%) |
Apr 04, 2019 | 113.86 | 115.50 | 113.25 | 114.34 | 852,135 | +0.43(+0.38%) |
Apr 03, 2019 | 115.62 | 115.91 | 113.12 | 113.91 | 1,039,233 | -1.31(-1.14%) |
Apr 02, 2019 | 114.61 | 116.20 | 114.32 | 115.22 | 1,733,549 | +0.36(+0.32%) |
Apr 01, 2019 | 113.82 | 115.68 | 113.77 | 114.86 | 1,346,891 | +1.71(+1.51%) |
Mar 29, 2019 | 112.06 | 114.67 | 111.66 | 113.15 | 2,283,201 | +2.37(+2.14%) |
Mar 28, 2019 | 110.43 | 111.52 | 109.63 | 110.78 | 702,234 | +0.78(+0.71%) |
Mar 27, 2019 | 109.35 | 110.55 | 108.90 | 109.99 | 1,499,157 | +0.58(+0.53%) |
Mar 26, 2019 | 111.00 | 111.32 | 107.79 | 109.41 | 959,104 | -0.48(-0.43%) |
Mar 25, 2019 | 108.51 | 110.59 | 107.85 | 109.89 | 1,679,700 | +1.47(+1.36%) |
Mar 22, 2019 | 111.89 | 112.11 | 108.32 | 108.42 | 1,145,943 | -3.86(-3.44%) |
Mar 21, 2019 | 110.42 | 112.85 | 110.36 | 112.28 | 982,183 | +2.05(+1.86%) |
Mar 20, 2019 | 109.90 | 111.33 | 108.73 | 110.23 | 1,237,253 | +0.08(+0.07%) |
Mar 19, 2019 | 109.63 | 110.91 | 109.39 | 110.16 | 1,436,375 | +1.24(+1.14%) |
Mar 18, 2019 | 107.93 | 109.21 | 107.55 | 108.91 | 961,625 | +1.32(+1.22%) |
Mar 15, 2019 | 106.44 | 107.62 | 106.44 | 107.59 | 1,314,627 | +1.30(+1.22%) |
Mar 14, 2019 | 104.78 | 106.62 | 104.34 | 106.30 | 1,347,976 | +1.30(+1.24%) |
Mar 13, 2019 | 107.12 | 107.96 | 104.78 | 105.00 | 1,534,295 | -1.55(-1.45%) |
Mar 12, 2019 | 109.20 | 109.20 | 106.19 | 106.54 | 1,538,173 | -2.41(-2.21%) |
Mar 11, 2019 | 108.49 | 110.51 | 108.49 | 108.95 | 952,251 | +0.46(+0.42%) |
Mar 08, 2019 | 108.35 | 109.18 | 107.68 | 108.49 | 844,572 | -0.54(-0.49%) |
Mar 07, 2019 | 109.12 | 110.18 | 108.39 | 109.03 | 1,232,422 | -0.48(-0.44%) |
Mar 06, 2019 | 109.65 | 110.15 | 108.75 | 109.51 | 1,361,934 | +1.35(+1.25%) |
Mar 05, 2019 | 109.75 | 110.33 | 108.05 | 108.16 | 842,556 | -1.85(-1.69%) |
Mar 04, 2019 | 108.13 | 110.09 | 107.81 | 110.01 | 1,245,702 | +2.00(+1.85%) |