Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 110.30 | 110.69 | 109.43 | 110.30 | 4,863,683 | -0.53(-0.47%) |
May 30, 2019 | 110.43 | 111.08 | 110.11 | 110.83 | 3,145,615 | +0.38(+0.34%) |
May 29, 2019 | 109.94 | 110.57 | 109.30 | 110.45 | 6,385,824 | +0.47(+0.42%) |
May 28, 2019 | 111.59 | 111.94 | 109.75 | 109.98 | 10,219,143 | -1.61(-1.44%) |
May 24, 2019 | 112.31 | 112.44 | 111.13 | 111.59 | 3,136,426 | -0.41(-0.36%) |
May 23, 2019 | 111.68 | 112.80 | 111.60 | 112.00 | 4,527,723 | -0.09(-0.08%) |
May 22, 2019 | 111.25 | 112.57 | 111.12 | 112.08 | 4,163,805 | +0.88(+0.79%) |
May 21, 2019 | 112.52 | 112.52 | 111.04 | 111.20 | 4,735,654 | -0.81(-0.72%) |
May 20, 2019 | 112.06 | 112.41 | 111.64 | 112.01 | 4,601,949 | -0.45(-0.40%) |
May 17, 2019 | 111.95 | 112.77 | 111.72 | 112.46 | 4,655,493 | +0.21(+0.18%) |
May 16, 2019 | 111.48 | 112.66 | 110.95 | 112.25 | 5,585,279 | +0.79(+0.71%) |
May 15, 2019 | 109.52 | 111.91 | 109.52 | 111.46 | 4,354,043 | +1.67(+1.52%) |
May 14, 2019 | 109.92 | 110.74 | 109.69 | 109.79 | 5,974,668 | +0.22(+0.20%) |
May 13, 2019 | 109.45 | 110.25 | 109.12 | 109.58 | 4,986,968 | -0.73(-0.66%) |
May 10, 2019 | 108.70 | 110.54 | 108.25 | 110.31 | 4,317,446 | +1.69(+1.55%) |
May 09, 2019 | 108.38 | 109.04 | 107.58 | 108.62 | 3,628,995 | +0.03(+0.02%) |
May 08, 2019 | 108.40 | 109.21 | 107.67 | 108.59 | 4,461,683 | +0.03(+0.03%) |
May 07, 2019 | 109.13 | 109.39 | 107.87 | 108.56 | 4,130,001 | -1.11(-1.01%) |
May 06, 2019 | 109.70 | 109.98 | 109.23 | 109.67 | 3,346,756 | -0.34(-0.31%) |
May 03, 2019 | 109.52 | 110.45 | 109.37 | 110.02 | 3,313,051 | +0.72(+0.66%) |
May 02, 2019 | 109.64 | 109.91 | 108.72 | 109.29 | 3,336,418 | -0.35(-0.32%) |
May 01, 2019 | 110.17 | 110.30 | 109.45 | 109.64 | 4,422,367 | -0.70(-0.63%) |
Apr 30, 2019 | 109.48 | 110.64 | 108.87 | 110.34 | 5,760,166 | +1.17(+1.07%) |
Apr 29, 2019 | 108.70 | 109.40 | 108.59 | 109.17 | 3,241,431 | +0.25(+0.23%) |
Apr 26, 2019 | 109.02 | 109.65 | 108.67 | 108.92 | 3,520,661 | +0.23(+0.21%) |
Apr 25, 2019 | 108.27 | 108.92 | 107.87 | 108.69 | 5,145,236 | -0.68(-0.62%) |
Apr 24, 2019 | 109.79 | 110.28 | 109.15 | 109.37 | 4,081,605 | -0.15(-0.13%) |
Apr 23, 2019 | 109.16 | 109.90 | 108.68 | 109.52 | 5,180,539 | +0.56(+0.51%) |
Apr 22, 2019 | 109.24 | 109.64 | 108.47 | 108.95 | 4,301,900 | -0.56(-0.51%) |
Apr 18, 2019 | 110.50 | 110.52 | 109.20 | 109.52 | 7,347,108 | +0.07(+0.06%) |
Apr 17, 2019 | 107.71 | 109.53 | 106.72 | 109.45 | 8,485,466 | +3.96(+3.76%) |
Apr 16, 2019 | 106.18 | 106.70 | 105.03 | 105.48 | 6,107,911 | -1.08(-1.01%) |
Apr 15, 2019 | 105.51 | 106.85 | 105.44 | 106.56 | 5,129,141 | +1.23(+1.17%) |
Apr 12, 2019 | 104.72 | 105.41 | 104.40 | 105.33 | 4,062,952 | +0.48(+0.46%) |
Apr 11, 2019 | 105.44 | 105.78 | 104.41 | 104.84 | 3,945,329 | -0.32(-0.30%) |
Apr 10, 2019 | 105.43 | 105.73 | 104.84 | 105.16 | 3,111,348 | -0.11(-0.11%) |
Apr 09, 2019 | 104.91 | 105.30 | 104.14 | 105.28 | 4,484,512 | +0.15(+0.14%) |
Apr 08, 2019 | 104.89 | 105.16 | 104.45 | 105.13 | 3,644,074 | +0.33(+0.31%) |
Apr 05, 2019 | 104.57 | 104.84 | 104.11 | 104.80 | 4,608,842 | +0.13(+0.12%) |
Apr 04, 2019 | 104.97 | 105.24 | 104.41 | 104.67 | 3,507,512 | -0.08(-0.07%) |
Apr 03, 2019 | 104.85 | 105.33 | 104.04 | 104.75 | 5,262,095 | -0.10(-0.10%) |
Apr 02, 2019 | 105.04 | 105.34 | 104.75 | 104.85 | 3,762,978 | -0.28(-0.26%) |
Apr 01, 2019 | 105.64 | 105.90 | 104.78 | 105.13 | 6,012,383 | -0.47(-0.45%) |
Mar 29, 2019 | 105.38 | 105.78 | 104.50 | 105.60 | 6,682,966 | +0.61(+0.58%) |
Mar 28, 2019 | 105.03 | 105.53 | 104.77 | 104.99 | 4,287,668 | -0.04(-0.04%) |
Mar 27, 2019 | 105.53 | 106.15 | 104.43 | 105.03 | 6,171,927 | -0.11(-0.11%) |
Mar 26, 2019 | 104.66 | 105.27 | 104.49 | 105.15 | 5,318,641 | +1.01(+0.97%) |
Mar 25, 2019 | 103.63 | 104.52 | 103.47 | 104.14 | 4,961,514 | +0.11(+0.11%) |
Mar 22, 2019 | 102.97 | 104.52 | 102.93 | 104.03 | 7,738,073 | +1.10(+1.07%) |
Mar 21, 2019 | 101.69 | 103.12 | 101.69 | 102.92 | 4,996,426 | +0.97(+0.95%) |
Mar 20, 2019 | 101.74 | 102.96 | 101.12 | 101.96 | 6,653,623 | +0.20(+0.19%) |
Mar 19, 2019 | 101.13 | 102.33 | 101.04 | 101.76 | 7,835,165 | +0.71(+0.70%) |
Mar 18, 2019 | 100.00 | 101.16 | 100.00 | 101.05 | 9,300,493 | +1.39(+1.39%) |
Mar 15, 2019 | 99.68 | 100.42 | 99.42 | 99.67 | 21,113,870 | +0.14(+0.14%) |
Mar 14, 2019 | 100.70 | 100.80 | 99.48 | 99.53 | 10,428,858 | -0.93(-0.93%) |
Mar 13, 2019 | 100.72 | 101.30 | 100.36 | 100.46 | 6,926,393 | +0.01(+0.01%) |
Mar 12, 2019 | 100.61 | 101.00 | 99.97 | 100.45 | 5,055,559 | -0.02(-0.02%) |
Mar 11, 2019 | 99.36 | 100.57 | 99.08 | 100.47 | 5,595,622 | +1.17(+1.18%) |
Mar 08, 2019 | 99.81 | 100.18 | 98.46 | 99.30 | 5,806,108 | -0.75(-0.75%) |
Mar 07, 2019 | 100.14 | 101.11 | 99.70 | 100.05 | 5,637,965 | -0.48(-0.48%) |
Mar 06, 2019 | 99.77 | 100.67 | 99.60 | 100.53 | 5,535,928 | +0.54(+0.54%) |
Mar 05, 2019 | 99.94 | 100.67 | 99.67 | 99.98 | 4,392,866 | -0.12(-0.12%) |
Mar 04, 2019 | 100.43 | 100.76 | 99.53 | 100.11 | 5,085,353 | -0.01(-0.01%) |