Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 96.03 | 97.68 | 95.81 | 96.19 | 1,471,225 | -1.33(-1.37%) |
May 30, 2019 | 96.93 | 98.47 | 96.67 | 97.52 | 1,904,989 | +1.04(+1.07%) |
May 29, 2019 | 95.12 | 96.80 | 95.11 | 96.49 | 2,032,831 | +0.61(+0.63%) |
May 28, 2019 | 98.21 | 98.21 | 95.56 | 95.88 | 2,758,478 | -1.00(-1.03%) |
May 24, 2019 | 98.14 | 98.67 | 96.74 | 96.88 | 1,079,363 | -0.67(-0.69%) |
May 23, 2019 | 97.31 | 97.92 | 96.05 | 97.55 | 1,525,019 | -1.27(-1.28%) |
May 22, 2019 | 98.67 | 99.52 | 98.10 | 98.82 | 1,345,633 | -0.88(-0.88%) |
May 21, 2019 | 99.88 | 101.16 | 99.49 | 99.70 | 1,862,379 | +1.14(+1.16%) |
May 20, 2019 | 98.57 | 100.11 | 98.04 | 98.56 | 2,306,473 | -2.79(-2.75%) |
May 17, 2019 | 100.53 | 102.95 | 100.18 | 101.35 | 1,872,410 | -0.17(-0.17%) |
May 16, 2019 | 102.40 | 102.67 | 101.18 | 101.52 | 2,096,777 | -1.47(-1.42%) |
May 15, 2019 | 101.53 | 103.74 | 101.11 | 102.98 | 2,637,211 | +0.73(+0.71%) |
May 14, 2019 | 101.98 | 103.50 | 101.05 | 102.25 | 2,142,968 | +1.39(+1.38%) |
May 13, 2019 | 102.14 | 103.28 | 100.28 | 100.86 | 2,120,283 | -4.81(-4.55%) |
May 10, 2019 | 105.74 | 107.67 | 103.68 | 105.67 | 2,301,241 | -0.10(-0.10%) |
May 09, 2019 | 105.03 | 106.30 | 102.97 | 105.78 | 2,968,342 | -0.39(-0.37%) |
May 08, 2019 | 107.74 | 108.46 | 105.86 | 106.17 | 2,493,747 | -2.23(-2.06%) |
May 07, 2019 | 110.80 | 110.99 | 106.04 | 108.40 | 4,951,733 | -7.09(-6.14%) |
May 06, 2019 | 115.93 | 116.42 | 114.80 | 115.49 | 1,572,718 | -3.58(-3.01%) |
May 03, 2019 | 119.11 | 119.59 | 118.26 | 119.07 | 1,357,029 | +0.28(+0.23%) |
May 02, 2019 | 116.83 | 119.49 | 116.45 | 118.79 | 1,593,169 | +2.05(+1.75%) |
May 01, 2019 | 119.03 | 119.47 | 116.73 | 116.74 | 890,929 | -1.41(-1.19%) |
Apr 30, 2019 | 116.82 | 118.29 | 116.51 | 118.15 | 1,208,335 | +1.33(+1.13%) |
Apr 29, 2019 | 116.42 | 117.19 | 115.61 | 116.82 | 1,317,109 | +0.24(+0.21%) |
Apr 26, 2019 | 115.19 | 116.67 | 114.26 | 116.58 | 1,291,319 | +0.35(+0.30%) |
Apr 25, 2019 | 117.81 | 118.83 | 114.87 | 116.23 | 1,408,871 | -0.21(-0.18%) |
Apr 24, 2019 | 114.48 | 118.09 | 114.02 | 116.44 | 1,281,398 | +2.30(+2.01%) |
Apr 23, 2019 | 114.26 | 114.77 | 113.61 | 114.14 | 1,304,356 | +0.08(+0.07%) |
Apr 22, 2019 | 114.70 | 114.70 | 113.76 | 114.06 | 700,007 | -1.05(-0.91%) |
Apr 18, 2019 | 115.28 | 115.46 | 114.21 | 115.11 | 1,165,834 | +0.44(+0.39%) |
Apr 17, 2019 | 116.31 | 116.63 | 113.49 | 114.66 | 1,519,906 | -0.58(-0.51%) |
Apr 16, 2019 | 113.81 | 115.40 | 113.69 | 115.25 | 2,095,952 | +1.95(+1.72%) |
Apr 15, 2019 | 114.48 | 114.54 | 112.33 | 113.30 | 1,427,106 | -1.09(-0.96%) |
Apr 12, 2019 | 115.08 | 115.39 | 113.18 | 114.39 | 1,401,806 | +0.48(+0.42%) |
Apr 11, 2019 | 115.06 | 115.28 | 113.29 | 113.91 | 1,119,081 | -0.40(-0.35%) |
Apr 10, 2019 | 112.97 | 114.57 | 112.84 | 114.31 | 1,144,270 | +1.12(+0.99%) |
Apr 09, 2019 | 113.33 | 114.52 | 112.34 | 113.19 | 1,675,918 | -2.40(-2.08%) |
Apr 08, 2019 | 114.92 | 115.76 | 114.17 | 115.59 | 999,653 | +0.35(+0.31%) |
Apr 05, 2019 | 115.45 | 116.31 | 114.75 | 115.24 | 1,236,075 | +0.33(+0.28%) |
Apr 04, 2019 | 114.93 | 116.09 | 114.09 | 114.91 | 969,025 | -0.08(-0.07%) |
Apr 03, 2019 | 114.28 | 115.10 | 113.70 | 114.99 | 2,115,746 | +1.97(+1.74%) |
Apr 02, 2019 | 113.74 | 113.89 | 112.36 | 113.02 | 964,930 | -0.19(-0.17%) |
Apr 01, 2019 | 111.11 | 113.31 | 110.67 | 113.22 | 1,355,912 | +2.55(+2.30%) |
Mar 29, 2019 | 110.06 | 110.85 | 109.47 | 110.67 | 1,315,920 | +1.80(+1.65%) |
Mar 28, 2019 | 109.88 | 110.36 | 107.91 | 108.87 | 872,370 | -0.58(-0.53%) |
Mar 27, 2019 | 111.37 | 112.01 | 108.16 | 109.46 | 1,590,753 | -1.80(-1.62%) |
Mar 26, 2019 | 111.78 | 112.38 | 110.52 | 111.25 | 1,165,204 | +0.59(+0.54%) |
Mar 25, 2019 | 111.45 | 112.14 | 110.09 | 110.66 | 941,317 | -1.05(-0.94%) |
Mar 22, 2019 | 113.95 | 114.86 | 111.51 | 111.71 | 1,718,810 | -3.03(-2.64%) |
Mar 21, 2019 | 111.34 | 115.55 | 111.20 | 114.74 | 1,601,851 | +3.59(+3.23%) |
Mar 20, 2019 | 111.52 | 112.03 | 110.33 | 111.15 | 1,404,573 | -0.21(-0.19%) |
Mar 19, 2019 | 111.21 | 112.13 | 111.00 | 111.36 | 1,355,254 | +0.26(+0.23%) |
Mar 18, 2019 | 111.11 | 112.77 | 110.62 | 111.11 | 1,848,800 | +0.24(+0.22%) |
Mar 15, 2019 | 109.45 | 111.51 | 109.22 | 110.86 | 3,182,765 | +2.25(+2.07%) |
Mar 14, 2019 | 108.26 | 109.94 | 108.01 | 108.61 | 1,563,452 | +0.29(+0.26%) |
Mar 13, 2019 | 108.80 | 109.57 | 107.67 | 108.33 | 1,743,675 | +0.20(+0.18%) |
Mar 12, 2019 | 108.83 | 109.20 | 107.67 | 108.13 | 1,518,451 | -0.24(-0.22%) |
Mar 11, 2019 | 106.42 | 108.73 | 106.30 | 108.37 | 1,560,380 | +2.76(+2.62%) |
Mar 08, 2019 | 104.76 | 105.95 | 104.18 | 105.61 | 1,515,422 | -0.63(-0.59%) |
Mar 07, 2019 | 106.63 | 107.18 | 105.00 | 106.24 | 1,851,689 | +0.12(+0.11%) |
Mar 06, 2019 | 106.98 | 107.27 | 105.82 | 106.12 | 1,850,466 | -0.69(-0.64%) |
Mar 05, 2019 | 107.41 | 108.30 | 106.81 | 106.81 | 1,559,308 | -1.36(-1.26%) |
Mar 04, 2019 | 108.38 | 109.13 | 106.85 | 108.17 | 1,474,887 | +0.86(+0.80%) |