Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 110.34 | 110.73 | 109.47 | 110.34 | 4,861,751 | -0.53(-0.47%) |
May 30, 2019 | 110.47 | 111.13 | 110.15 | 110.87 | 3,144,365 | +0.38(+0.34%) |
May 29, 2019 | 109.98 | 110.61 | 109.34 | 110.49 | 6,383,287 | +0.47(+0.42%) |
May 28, 2019 | 111.64 | 111.98 | 109.79 | 110.02 | 10,215,083 | -1.61(-1.44%) |
May 24, 2019 | 112.35 | 112.48 | 111.17 | 111.64 | 3,135,180 | -0.41(-0.36%) |
May 23, 2019 | 111.72 | 112.84 | 111.64 | 112.04 | 4,525,924 | -0.09(-0.08%) |
May 22, 2019 | 111.29 | 112.62 | 111.16 | 112.13 | 4,162,151 | +0.88(+0.79%) |
May 21, 2019 | 112.57 | 112.57 | 111.08 | 111.25 | 4,733,773 | -0.81(-0.72%) |
May 20, 2019 | 112.10 | 112.45 | 111.68 | 112.06 | 4,600,120 | -0.45(-0.40%) |
May 17, 2019 | 112.00 | 112.82 | 111.77 | 112.51 | 4,653,644 | +0.21(+0.18%) |
May 16, 2019 | 111.52 | 112.70 | 111.00 | 112.30 | 5,583,060 | +0.79(+0.71%) |
May 15, 2019 | 109.57 | 111.95 | 109.57 | 111.51 | 4,352,313 | +1.67(+1.52%) |
May 14, 2019 | 109.96 | 110.78 | 109.73 | 109.83 | 5,972,294 | +0.22(+0.20%) |
May 13, 2019 | 109.50 | 110.29 | 109.16 | 109.62 | 4,984,986 | -0.73(-0.66%) |
May 10, 2019 | 108.74 | 110.58 | 108.29 | 110.35 | 4,315,730 | +1.69(+1.56%) |
May 09, 2019 | 108.42 | 109.08 | 107.63 | 108.66 | 3,627,553 | +0.03(+0.02%) |
May 08, 2019 | 108.45 | 109.26 | 107.71 | 108.64 | 4,459,910 | +0.03(+0.03%) |
May 07, 2019 | 109.17 | 109.44 | 107.91 | 108.60 | 4,128,361 | -1.11(-1.01%) |
May 06, 2019 | 109.74 | 110.02 | 109.27 | 109.71 | 3,345,426 | -0.34(-0.31%) |
May 03, 2019 | 109.57 | 110.50 | 109.41 | 110.06 | 3,311,735 | +0.72(+0.66%) |
May 02, 2019 | 109.69 | 109.95 | 108.77 | 109.33 | 3,335,093 | -0.35(-0.32%) |
May 01, 2019 | 110.21 | 110.34 | 109.49 | 109.69 | 4,420,610 | -0.70(-0.63%) |
Apr 30, 2019 | 109.52 | 110.68 | 108.91 | 110.39 | 5,757,877 | +1.17(+1.07%) |
Apr 29, 2019 | 108.74 | 109.45 | 108.64 | 109.21 | 3,240,143 | +0.25(+0.23%) |
Apr 26, 2019 | 109.07 | 109.69 | 108.72 | 108.96 | 3,519,262 | +0.23(+0.21%) |
Apr 25, 2019 | 108.32 | 108.96 | 107.91 | 108.73 | 5,143,192 | -0.68(-0.62%) |
Apr 24, 2019 | 109.83 | 110.33 | 109.20 | 109.41 | 4,079,983 | -0.15(-0.13%) |
Apr 23, 2019 | 109.20 | 109.95 | 108.72 | 109.56 | 5,178,481 | +0.56(+0.51%) |
Apr 22, 2019 | 109.28 | 109.69 | 108.52 | 109.00 | 4,300,191 | -0.56(-0.51%) |
Apr 18, 2019 | 110.54 | 110.57 | 109.25 | 109.56 | 7,344,189 | +0.07(+0.06%) |
Apr 17, 2019 | 107.76 | 109.58 | 106.76 | 109.49 | 8,482,095 | +3.97(+3.76%) |
Apr 16, 2019 | 106.22 | 106.74 | 105.08 | 105.52 | 6,105,485 | -1.08(-1.01%) |
Apr 15, 2019 | 105.55 | 106.89 | 105.48 | 106.60 | 5,127,104 | +1.23(+1.17%) |
Apr 12, 2019 | 104.77 | 105.45 | 104.44 | 105.37 | 4,061,338 | +0.48(+0.46%) |
Apr 11, 2019 | 105.48 | 105.82 | 104.45 | 104.89 | 3,943,761 | -0.32(-0.30%) |
Apr 10, 2019 | 105.47 | 105.77 | 104.88 | 105.20 | 3,110,112 | -0.11(-0.11%) |
Apr 09, 2019 | 104.95 | 105.34 | 104.18 | 105.32 | 4,482,730 | +0.15(+0.14%) |
Apr 08, 2019 | 104.93 | 105.20 | 104.49 | 105.17 | 3,642,626 | +0.33(+0.31%) |
Apr 05, 2019 | 104.61 | 104.89 | 104.15 | 104.84 | 4,607,011 | +0.13(+0.12%) |
Apr 04, 2019 | 105.01 | 105.28 | 104.45 | 104.71 | 3,506,119 | -0.08(-0.07%) |
Apr 03, 2019 | 104.89 | 105.37 | 104.08 | 104.79 | 5,260,005 | -0.10(-0.10%) |
Apr 02, 2019 | 105.08 | 105.39 | 104.79 | 104.89 | 3,761,483 | -0.28(-0.26%) |
Apr 01, 2019 | 105.68 | 105.94 | 104.82 | 105.17 | 6,009,995 | -0.47(-0.45%) |
Mar 29, 2019 | 105.42 | 105.82 | 104.54 | 105.64 | 6,680,311 | +0.61(+0.58%) |
Mar 28, 2019 | 105.08 | 105.58 | 104.81 | 105.03 | 4,285,964 | -0.04(-0.04%) |
Mar 27, 2019 | 105.57 | 106.20 | 104.47 | 105.08 | 6,169,475 | -0.11(-0.11%) |
Mar 26, 2019 | 104.70 | 105.31 | 104.53 | 105.19 | 5,316,528 | +1.01(+0.97%) |
Mar 25, 2019 | 103.67 | 104.56 | 103.52 | 104.18 | 4,959,543 | +0.11(+0.11%) |
Mar 22, 2019 | 103.02 | 104.56 | 102.97 | 104.07 | 7,734,999 | +1.10(+1.07%) |
Mar 21, 2019 | 101.73 | 103.16 | 101.73 | 102.96 | 4,994,441 | +0.97(+0.95%) |
Mar 20, 2019 | 101.78 | 103.00 | 101.16 | 102.00 | 6,650,980 | +0.20(+0.19%) |
Mar 19, 2019 | 101.17 | 102.37 | 101.08 | 101.80 | 7,832,052 | +0.71(+0.70%) |
Mar 18, 2019 | 100.04 | 101.20 | 100.04 | 101.09 | 9,296,798 | +1.39(+1.39%) |
Mar 15, 2019 | 99.72 | 100.45 | 99.46 | 99.71 | 21,105,482 | +0.14(+0.14%) |
Mar 14, 2019 | 100.74 | 100.84 | 99.52 | 99.57 | 10,424,714 | -0.93(-0.93%) |
Mar 13, 2019 | 100.76 | 101.34 | 100.39 | 100.50 | 6,923,641 | +0.01(+0.01%) |
Mar 12, 2019 | 100.64 | 101.04 | 100.01 | 100.49 | 5,053,550 | -0.02(-0.02%) |
Mar 11, 2019 | 99.39 | 100.61 | 99.12 | 100.51 | 5,593,398 | +1.17(+1.18%) |
Mar 08, 2019 | 99.85 | 100.22 | 98.50 | 99.33 | 5,803,801 | -0.75(-0.75%) |
Mar 07, 2019 | 100.18 | 101.14 | 99.74 | 100.08 | 5,635,725 | -0.48(-0.48%) |
Mar 06, 2019 | 99.81 | 100.71 | 99.64 | 100.57 | 5,533,728 | +0.54(+0.54%) |
Mar 05, 2019 | 99.98 | 100.70 | 99.71 | 100.02 | 4,391,121 | -0.12(-0.12%) |
Mar 04, 2019 | 100.47 | 100.80 | 99.57 | 100.14 | 5,083,333 | -0.01(-0.01%) |