Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 95.73 | 96.24 | 92.76 | 93.47 | 1,086,822 | -4.00(-4.10%) |
May 30, 2019 | 97.90 | 98.75 | 96.39 | 97.47 | 598,192 | -0.42(-0.42%) |
May 29, 2019 | 99.45 | 99.97 | 97.03 | 97.88 | 783,710 | -1.79(-1.80%) |
May 28, 2019 | 101.67 | 102.49 | 99.63 | 99.67 | 722,067 | -1.95(-1.91%) |
May 24, 2019 | 103.18 | 103.79 | 101.37 | 101.62 | 775,020 | -0.94(-0.92%) |
May 23, 2019 | 105.11 | 105.11 | 101.22 | 102.56 | 1,098,986 | -4.03(-3.78%) |
May 22, 2019 | 106.55 | 107.80 | 106.02 | 106.59 | 840,430 | -1.22(-1.13%) |
May 21, 2019 | 105.27 | 107.96 | 105.27 | 107.81 | 821,100 | +2.42(+2.30%) |
May 20, 2019 | 103.86 | 105.78 | 103.33 | 105.39 | 668,950 | +0.72(+0.69%) |
May 17, 2019 | 104.79 | 105.82 | 102.99 | 104.66 | 653,224 | -1.05(-0.99%) |
May 16, 2019 | 105.47 | 107.22 | 105.11 | 105.71 | 867,503 | +0.36(+0.34%) |
May 15, 2019 | 103.92 | 106.14 | 103.11 | 105.35 | 988,178 | +1.29(+1.24%) |
May 14, 2019 | 103.59 | 104.69 | 102.31 | 104.06 | 944,929 | +0.81(+0.78%) |
May 13, 2019 | 105.72 | 106.59 | 101.71 | 103.26 | 1,354,396 | -5.03(-4.65%) |
May 10, 2019 | 109.30 | 109.30 | 105.15 | 108.29 | 964,543 | +0.40(+0.37%) |
May 09, 2019 | 109.40 | 109.54 | 105.84 | 107.89 | 1,033,207 | -2.54(-2.30%) |
May 08, 2019 | 110.70 | 112.17 | 110.11 | 110.43 | 537,348 | -0.62(-0.56%) |
May 07, 2019 | 111.81 | 112.22 | 109.52 | 111.05 | 915,435 | -1.80(-1.59%) |
May 06, 2019 | 112.89 | 113.36 | 111.35 | 112.85 | 1,007,616 | -2.00(-1.74%) |
May 03, 2019 | 115.23 | 115.87 | 114.51 | 114.85 | 696,614 | +0.12(+0.11%) |
May 02, 2019 | 112.83 | 115.68 | 112.73 | 114.73 | 817,504 | +2.06(+1.82%) |
May 01, 2019 | 112.00 | 113.33 | 111.17 | 112.67 | 1,056,961 | +0.76(+0.68%) |
Apr 30, 2019 | 111.70 | 112.67 | 110.12 | 111.92 | 814,021 | +0.21(+0.19%) |
Apr 29, 2019 | 110.62 | 112.87 | 110.10 | 111.70 | 880,206 | +1.21(+1.09%) |
Apr 26, 2019 | 109.48 | 110.56 | 108.10 | 110.50 | 1,119,718 | +1.63(+1.50%) |
Apr 25, 2019 | 111.73 | 111.73 | 108.30 | 108.87 | 1,229,992 | -3.36(-3.00%) |
Apr 24, 2019 | 113.37 | 113.37 | 109.24 | 112.23 | 1,508,680 | -0.58(-0.51%) |
Apr 23, 2019 | 116.19 | 116.82 | 111.83 | 112.81 | 3,685,293 | +0.46(+0.41%) |
Apr 22, 2019 | 112.37 | 113.87 | 111.99 | 112.35 | 2,203,103 | +0.24(+0.22%) |
Apr 18, 2019 | 110.12 | 112.72 | 110.08 | 112.11 | 837,153 | +1.76(+1.59%) |
Apr 17, 2019 | 110.76 | 112.12 | 109.55 | 110.35 | 697,910 | -0.38(-0.34%) |
Apr 16, 2019 | 109.08 | 110.92 | 109.03 | 110.73 | 929,196 | +0.79(+0.72%) |
Apr 15, 2019 | 112.86 | 113.04 | 109.66 | 109.94 | 1,415,443 | -2.83(-2.51%) |
Apr 12, 2019 | 112.46 | 113.37 | 111.62 | 112.77 | 1,073,327 | +0.13(+0.11%) |
Apr 11, 2019 | 110.58 | 113.18 | 110.01 | 112.64 | 722,065 | +2.17(+1.96%) |
Apr 10, 2019 | 109.18 | 110.69 | 108.62 | 110.47 | 704,788 | +1.81(+1.67%) |
Apr 09, 2019 | 110.94 | 110.94 | 108.36 | 108.66 | 686,214 | -2.49(-2.24%) |
Apr 08, 2019 | 109.88 | 111.25 | 108.79 | 111.15 | 705,839 | +1.42(+1.29%) |
Apr 05, 2019 | 108.56 | 110.19 | 108.12 | 109.73 | 762,604 | +1.32(+1.22%) |
Apr 04, 2019 | 106.99 | 108.41 | 106.74 | 108.41 | 756,750 | +1.37(+1.28%) |
Apr 03, 2019 | 108.72 | 108.78 | 106.59 | 107.04 | 974,209 | -1.47(-1.35%) |
Apr 02, 2019 | 108.36 | 108.96 | 107.55 | 108.50 | 699,208 | +0.10(+0.09%) |
Apr 01, 2019 | 107.75 | 108.51 | 106.62 | 108.41 | 709,776 | +1.27(+1.19%) |
Mar 29, 2019 | 107.04 | 107.94 | 105.99 | 107.13 | 800,312 | +0.68(+0.64%) |
Mar 28, 2019 | 106.25 | 107.10 | 105.73 | 106.46 | 431,327 | +0.22(+0.21%) |
Mar 27, 2019 | 106.52 | 106.90 | 105.34 | 106.24 | 759,162 | +0.67(+0.63%) |
Mar 26, 2019 | 104.92 | 105.90 | 104.53 | 105.57 | 1,012,313 | +1.52(+1.46%) |
Mar 25, 2019 | 103.72 | 105.64 | 103.55 | 104.05 | 1,182,808 | +0.02(+0.02%) |
Mar 22, 2019 | 107.53 | 107.86 | 103.93 | 104.03 | 1,195,755 | -4.01(-3.71%) |
Mar 21, 2019 | 105.39 | 108.38 | 105.39 | 108.04 | 1,903,618 | +2.83(+2.69%) |
Mar 20, 2019 | 106.39 | 107.33 | 104.72 | 105.21 | 1,108,299 | -1.38(-1.29%) |
Mar 19, 2019 | 108.28 | 109.57 | 106.26 | 106.59 | 1,078,922 | -0.89(-0.82%) |
Mar 18, 2019 | 107.30 | 109.67 | 107.22 | 107.47 | 1,188,449 | +0.10(+0.10%) |
Mar 15, 2019 | 111.78 | 112.30 | 106.02 | 107.37 | 2,488,511 | -5.55(-4.92%) |
Mar 14, 2019 | 113.92 | 114.47 | 112.44 | 112.92 | 900,503 | -0.83(-0.73%) |
Mar 13, 2019 | 114.09 | 116.23 | 113.42 | 113.75 | 1,558,240 | +0.07(+0.06%) |
Mar 12, 2019 | 110.83 | 113.87 | 110.49 | 113.68 | 1,222,778 | +3.56(+3.23%) |
Mar 11, 2019 | 110.72 | 112.28 | 109.79 | 110.12 | 672,166 | -0.77(-0.69%) |
Mar 08, 2019 | 110.52 | 111.25 | 109.41 | 110.89 | 521,096 | +0.07(+0.07%) |
Mar 07, 2019 | 111.86 | 112.47 | 110.38 | 110.82 | 732,293 | -1.17(-1.04%) |
Mar 06, 2019 | 114.03 | 114.61 | 111.82 | 111.99 | 736,797 | -2.42(-2.11%) |
Mar 05, 2019 | 115.28 | 115.91 | 114.30 | 114.41 | 713,205 | -0.84(-0.73%) |
Mar 04, 2019 | 114.21 | 115.28 | 113.86 | 115.24 | 821,549 | +1.32(+1.16%) |