Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 101.30 | 102.34 | 99.60 | 99.66 | 4,253,300 | -3.06(-2.98%) |
May 30, 2019 | 101.33 | 103.38 | 101.31 | 102.72 | 3,430,427 | +1.75(+1.74%) |
May 29, 2019 | 98.58 | 101.31 | 98.39 | 100.97 | 4,534,841 | +1.90(+1.92%) |
May 28, 2019 | 99.31 | 99.35 | 96.99 | 99.07 | 4,916,729 | +0.48(+0.48%) |
May 24, 2019 | 100.71 | 102.19 | 98.36 | 98.59 | 3,840,011 | -1.06(-1.07%) |
May 23, 2019 | 100.23 | 100.78 | 98.46 | 99.65 | 4,504,701 | -2.33(-2.28%) |
May 22, 2019 | 101.31 | 103.04 | 101.07 | 101.98 | 3,322,174 | -0.99(-0.97%) |
May 21, 2019 | 101.18 | 103.33 | 100.03 | 102.98 | 6,542,752 | +4.32(+4.37%) |
May 20, 2019 | 98.38 | 99.32 | 95.15 | 98.66 | 10,732,403 | -3.39(-3.32%) |
May 17, 2019 | 101.95 | 103.78 | 100.78 | 102.05 | 8,596,833 | -1.33(-1.29%) |
May 16, 2019 | 107.14 | 107.64 | 102.08 | 103.39 | 14,011,227 | -8.10(-7.27%) |
May 15, 2019 | 108.64 | 112.66 | 108.43 | 111.49 | 4,004,718 | +1.60(+1.45%) |
May 14, 2019 | 108.79 | 110.64 | 108.32 | 109.89 | 3,512,374 | +2.47(+2.30%) |
May 13, 2019 | 110.58 | 111.13 | 106.59 | 107.43 | 5,950,372 | -6.10(-5.37%) |
May 10, 2019 | 113.06 | 115.66 | 111.79 | 113.52 | 3,883,091 | +0.21(+0.19%) |
May 09, 2019 | 112.61 | 114.33 | 111.27 | 113.31 | 3,671,859 | -0.96(-0.84%) |
May 08, 2019 | 114.39 | 115.84 | 113.32 | 114.27 | 3,318,887 | -0.12(-0.10%) |
May 07, 2019 | 114.47 | 115.92 | 113.09 | 114.39 | 5,549,819 | -0.97(-0.84%) |
May 06, 2019 | 111.66 | 115.42 | 110.39 | 115.36 | 3,415,434 | -0.20(-0.18%) |
May 03, 2019 | 116.27 | 116.40 | 114.47 | 115.56 | 3,353,097 | +0.12(+0.10%) |
May 02, 2019 | 113.25 | 116.12 | 112.97 | 115.45 | 3,607,647 | +2.19(+1.94%) |
May 01, 2019 | 117.48 | 118.21 | 113.06 | 113.25 | 4,977,050 | -3.40(-2.91%) |
Apr 30, 2019 | 113.73 | 116.92 | 113.60 | 116.65 | 4,880,030 | +2.97(+2.61%) |
Apr 29, 2019 | 115.11 | 115.47 | 112.47 | 113.68 | 5,419,626 | -1.80(-1.56%) |
Apr 26, 2019 | 112.16 | 115.83 | 107.11 | 115.47 | 14,712,966 | +2.98(+2.65%) |
Apr 25, 2019 | 122.68 | 122.92 | 111.90 | 112.50 | 24,753,340 | -23.17(-17.08%) |
Apr 24, 2019 | 133.46 | 137.49 | 132.84 | 135.66 | 8,650,660 | +2.50(+1.87%) |
Apr 23, 2019 | 131.08 | 133.47 | 130.84 | 133.17 | 3,557,406 | +2.63(+2.02%) |
Apr 22, 2019 | 131.08 | 131.75 | 129.51 | 130.53 | 2,043,643 | -0.50(-0.38%) |
Apr 18, 2019 | 132.05 | 132.42 | 129.07 | 131.03 | 4,151,487 | -0.84(-0.64%) |
Apr 17, 2019 | 132.05 | 133.24 | 130.75 | 131.88 | 2,490,888 | +0.82(+0.62%) |
Apr 16, 2019 | 130.82 | 131.81 | 129.51 | 131.06 | 3,142,773 | +0.89(+0.69%) |
Apr 15, 2019 | 130.51 | 131.45 | 129.57 | 130.17 | 2,851,402 | -0.34(-0.26%) |
Apr 12, 2019 | 129.23 | 130.57 | 128.65 | 130.51 | 3,121,160 | +2.27(+1.77%) |
Apr 11, 2019 | 127.59 | 128.66 | 126.84 | 128.23 | 1,713,224 | +0.47(+0.36%) |
Apr 10, 2019 | 125.65 | 129.21 | 125.29 | 127.77 | 4,272,617 | +2.58(+2.06%) |
Apr 09, 2019 | 125.54 | 126.37 | 123.95 | 125.19 | 2,719,492 | -0.94(-0.75%) |
Apr 08, 2019 | 125.32 | 126.23 | 123.65 | 126.13 | 2,192,135 | +0.80(+0.64%) |
Apr 05, 2019 | 125.07 | 125.65 | 124.23 | 125.33 | 2,063,745 | +1.22(+0.99%) |
Apr 04, 2019 | 124.97 | 126.06 | 123.14 | 124.11 | 2,882,067 | -0.73(-0.58%) |
Apr 03, 2019 | 126.33 | 126.86 | 123.82 | 124.83 | 3,562,130 | -0.51(-0.40%) |
Apr 02, 2019 | 126.22 | 126.49 | 124.69 | 125.34 | 2,747,395 | -0.62(-0.49%) |
Apr 01, 2019 | 125.14 | 126.19 | 124.57 | 125.96 | 4,016,175 | +2.86(+2.32%) |
Mar 29, 2019 | 124.91 | 125.47 | 122.25 | 123.11 | 4,205,146 | +0.21(+0.17%) |
Mar 28, 2019 | 122.25 | 124.35 | 121.86 | 122.89 | 2,588,383 | +1.39(+1.14%) |
Mar 27, 2019 | 123.31 | 123.65 | 120.19 | 121.50 | 2,129,019 | -1.45(-1.18%) |
Mar 26, 2019 | 122.00 | 123.43 | 121.74 | 122.95 | 2,620,424 | +2.43(+2.01%) |
Mar 25, 2019 | 122.50 | 122.58 | 118.89 | 120.52 | 4,030,730 | -2.68(-2.18%) |
Mar 22, 2019 | 126.04 | 126.19 | 122.54 | 123.20 | 3,138,977 | -3.07(-2.43%) |
Mar 21, 2019 | 122.86 | 126.78 | 122.53 | 126.27 | 3,953,475 | +3.63(+2.96%) |
Mar 20, 2019 | 122.48 | 124.10 | 122.08 | 122.64 | 2,762,977 | -0.73(-0.59%) |
Mar 19, 2019 | 122.44 | 123.59 | 122.00 | 123.37 | 2,754,015 | +1.73(+1.42%) |
Mar 18, 2019 | 120.61 | 122.25 | 120.61 | 121.64 | 3,017,167 | +1.08(+0.89%) |
Mar 15, 2019 | 119.85 | 121.67 | 119.50 | 120.56 | 5,669,481 | +1.64(+1.38%) |
Mar 14, 2019 | 119.62 | 120.26 | 118.50 | 118.92 | 2,189,401 | -0.44(-0.37%) |
Mar 13, 2019 | 119.43 | 120.76 | 118.50 | 119.36 | 2,860,600 | +0.52(+0.44%) |
Mar 12, 2019 | 118.94 | 119.67 | 117.65 | 118.83 | 2,842,912 | +0.44(+0.37%) |
Mar 11, 2019 | 117.00 | 118.52 | 116.28 | 118.40 | 4,241,047 | +3.21(+2.79%) |
Mar 08, 2019 | 114.40 | 115.51 | 113.18 | 115.18 | 4,852,963 | -1.24(-1.07%) |
Mar 07, 2019 | 117.01 | 117.48 | 115.89 | 116.43 | 3,787,283 | -1.41(-1.19%) |
Mar 06, 2019 | 119.48 | 119.96 | 117.43 | 117.83 | 2,080,121 | -1.54(-1.29%) |
Mar 05, 2019 | 118.83 | 120.61 | 118.52 | 119.38 | 2,456,380 | +0.14(+0.11%) |
Mar 04, 2019 | 123.34 | 123.56 | 116.38 | 119.24 | 6,433,393 | -3.72(-3.02%) |