Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 111.24 | 111.46 | 111.18 | 111.46 | 48,700 | +0.40(+0.36%) |
May 30, 2019 | 110.89 | 111.07 | 110.77 | 111.06 | 87,427 | +0.26(+0.23%) |
May 29, 2019 | 110.99 | 111.04 | 110.80 | 110.80 | 78,323 | -0.03(-0.03%) |
May 28, 2019 | 110.86 | 110.94 | 110.72 | 110.83 | 33,324 | +0.19(+0.17%) |
May 24, 2019 | 110.66 | 110.69 | 110.59 | 110.64 | 83,800 | -0.02(-0.02%) |
May 23, 2019 | 110.48 | 110.76 | 110.48 | 110.66 | 293,280 | +0.28(+0.25%) |
May 22, 2019 | 110.38 | 110.43 | 110.29 | 110.38 | 33,548 | +0.17(+0.15%) |
May 21, 2019 | 110.28 | 110.33 | 110.20 | 110.21 | 36,359 | -0.09(-0.08%) |
May 20, 2019 | 110.40 | 110.44 | 110.27 | 110.30 | 34,126 | -0.14(-0.12%) |
May 17, 2019 | 110.50 | 110.51 | 110.34 | 110.43 | 44,400 | +0.05(+0.05%) |
May 16, 2019 | 110.44 | 110.47 | 110.29 | 110.38 | 710,275 | -0.07(-0.06%) |
May 15, 2019 | 110.51 | 110.62 | 110.41 | 110.45 | 43,708 | +0.13(+0.12%) |
May 14, 2019 | 110.28 | 110.37 | 110.23 | 110.32 | 36,927 | +0.02(+0.02%) |
May 13, 2019 | 110.28 | 110.42 | 110.25 | 110.30 | 56,081 | +0.18(+0.16%) |
May 10, 2019 | 110.10 | 110.23 | 110.09 | 110.12 | 44,700 | +0.00(+0.00%) |
May 09, 2019 | 110.15 | 110.23 | 110.03 | 110.12 | 323,461 | +0.13(+0.12%) |
May 08, 2019 | 110.21 | 110.21 | 109.95 | 109.99 | 393,171 | -0.13(-0.12%) |
May 07, 2019 | 110.13 | 110.14 | 110.06 | 110.12 | 42,361 | +0.17(+0.15%) |
May 06, 2019 | 109.99 | 110.02 | 109.93 | 109.95 | 57,542 | +0.15(+0.14%) |
May 03, 2019 | 109.75 | 109.91 | 109.75 | 109.80 | 309,200 | +0.06(+0.05%) |
May 02, 2019 | 109.88 | 109.89 | 109.73 | 109.74 | 40,076 | -0.15(-0.14%) |
May 01, 2019 | 110.00 | 110.25 | 109.87 | 109.89 | 60,958 | -0.30(-0.27%) |
Apr 30, 2019 | 110.10 | 110.26 | 110.10 | 110.19 | 60,804 | +0.11(+0.10%) |
Apr 29, 2019 | 110.15 | 110.15 | 110.03 | 110.08 | 45,400 | -0.10(-0.09%) |
Apr 26, 2019 | 110.20 | 110.22 | 110.14 | 110.18 | 32,800 | +0.15(+0.14%) |
Apr 25, 2019 | 110.07 | 110.08 | 109.98 | 110.03 | 51,814 | -0.07(-0.06%) |
Apr 24, 2019 | 110.00 | 110.10 | 110.00 | 110.10 | 67,162 | +0.23(+0.21%) |
Apr 23, 2019 | 109.74 | 109.87 | 109.74 | 109.87 | 40,296 | +0.17(+0.15%) |
Apr 22, 2019 | 109.82 | 109.82 | 109.69 | 109.70 | 67,848 | -0.13(-0.12%) |
Apr 18, 2019 | 109.80 | 109.85 | 109.76 | 109.83 | 36,200 | +0.18(+0.16%) |
Apr 17, 2019 | 109.68 | 109.77 | 109.65 | 109.65 | 45,740 | -0.01(-0.01%) |
Apr 16, 2019 | 109.69 | 109.75 | 109.65 | 109.66 | 63,675 | -0.11(-0.10%) |
Apr 15, 2019 | 109.72 | 109.82 | 109.72 | 109.77 | 56,361 | -0.01(-0.01%) |
Apr 12, 2019 | 109.83 | 109.84 | 109.75 | 109.78 | 79,700 | -0.19(-0.17%) |
Apr 11, 2019 | 109.98 | 109.99 | 109.93 | 109.97 | 54,488 | -0.08(-0.07%) |
Apr 10, 2019 | 109.94 | 110.09 | 109.94 | 110.05 | 37,210 | +0.13(+0.12%) |
Apr 09, 2019 | 109.98 | 109.98 | 109.88 | 109.92 | 54,776 | +0.12(+0.11%) |
Apr 08, 2019 | 109.87 | 109.87 | 109.78 | 109.80 | 45,489 | -0.01(-0.01%) |
Apr 05, 2019 | 109.82 | 109.87 | 109.75 | 109.81 | 52,100 | -0.02(-0.02%) |
Apr 04, 2019 | 109.85 | 109.85 | 109.75 | 109.83 | 35,617 | +0.08(+0.07%) |
Apr 03, 2019 | 109.79 | 109.79 | 109.69 | 109.75 | 45,291 | -0.07(-0.06%) |
Apr 02, 2019 | 109.94 | 109.94 | 109.79 | 109.82 | 104,773 | +0.07(+0.06%) |
Apr 01, 2019 | 109.87 | 109.93 | 109.72 | 109.75 | 55,419 | -0.51(-0.46%) |
Mar 29, 2019 | 110.23 | 110.29 | 110.19 | 110.26 | 56,100 | -0.15(-0.14%) |
Mar 28, 2019 | 110.35 | 110.42 | 110.32 | 110.41 | 59,916 | -0.03(-0.02%) |
Mar 27, 2019 | 110.47 | 110.56 | 110.36 | 110.44 | 284,905 | +0.12(+0.10%) |
Mar 26, 2019 | 110.26 | 110.37 | 110.12 | 110.32 | 90,647 | +0.08(+0.07%) |
Mar 25, 2019 | 110.05 | 110.35 | 110.03 | 110.24 | 197,708 | +0.14(+0.13%) |
Mar 22, 2019 | 109.96 | 110.12 | 109.87 | 110.10 | 96,800 | +0.46(+0.42%) |
Mar 21, 2019 | 109.75 | 109.75 | 109.61 | 109.64 | 91,411 | -0.07(-0.06%) |
Mar 20, 2019 | 109.31 | 109.71 | 109.31 | 109.71 | 54,639 | +0.38(+0.35%) |
Mar 19, 2019 | 109.32 | 109.35 | 109.25 | 109.33 | 78,212 | +0.02(+0.02%) |
Mar 18, 2019 | 109.37 | 109.39 | 109.30 | 109.31 | 45,716 | -0.09(-0.08%) |
Mar 15, 2019 | 109.37 | 109.40 | 109.29 | 109.40 | 45,200 | +0.21(+0.19%) |
Mar 14, 2019 | 109.22 | 109.26 | 109.16 | 109.19 | 93,213 | -0.05(-0.05%) |
Mar 13, 2019 | 109.27 | 109.28 | 109.19 | 109.24 | 64,533 | -0.01(-0.00%) |
Mar 12, 2019 | 109.22 | 109.27 | 109.12 | 109.25 | 73,752 | +0.17(+0.15%) |
Mar 11, 2019 | 109.09 | 109.13 | 109.06 | 109.08 | 22,339 | -0.02(-0.02%) |
Mar 08, 2019 | 109.09 | 109.16 | 109.08 | 109.10 | 68,600 | +0.03(+0.03%) |
Mar 07, 2019 | 109.07 | 109.09 | 108.98 | 109.07 | 93,507 | +0.25(+0.23%) |
Mar 06, 2019 | 108.76 | 108.93 | 108.76 | 108.82 | 1,171,718 | +0.04(+0.04%) |
Mar 05, 2019 | 108.65 | 108.79 | 108.65 | 108.78 | 124,005 | +0.04(+0.04%) |
Mar 04, 2019 | 108.64 | 108.79 | 108.64 | 108.74 | 81,549 | +0.12(+0.11%) |