Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.31 | 108.79 | 105.13 | 107.23 | 3,850,149 | +1.91(+1.82%) |
May 30, 2019 | 103.83 | 105.44 | 103.30 | 105.31 | 2,787,143 | +1.80(+1.74%) |
May 29, 2019 | 104.07 | 104.80 | 103.25 | 103.52 | 1,708,663 | -0.50(-0.48%) |
May 28, 2019 | 105.60 | 106.42 | 104.02 | 104.02 | 1,771,419 | -1.41(-1.34%) |
May 24, 2019 | 106.93 | 106.94 | 105.34 | 105.43 | 2,414,603 | +0.12(+0.11%) |
May 23, 2019 | 104.29 | 105.36 | 103.94 | 105.31 | 1,781,607 | +0.87(+0.84%) |
May 22, 2019 | 103.31 | 104.55 | 103.31 | 104.44 | 1,485,039 | +1.30(+1.26%) |
May 21, 2019 | 102.31 | 103.34 | 101.40 | 103.14 | 1,869,266 | +1.29(+1.26%) |
May 20, 2019 | 103.97 | 104.00 | 101.12 | 101.85 | 4,269,494 | -3.10(-2.95%) |
May 17, 2019 | 104.79 | 105.45 | 104.66 | 104.95 | 2,203,514 | -0.23(-0.22%) |
May 16, 2019 | 104.84 | 105.63 | 104.81 | 105.18 | 1,692,769 | +0.24(+0.23%) |
May 15, 2019 | 104.60 | 105.56 | 104.17 | 104.94 | 1,313,968 | +0.29(+0.28%) |
May 14, 2019 | 104.33 | 105.61 | 104.28 | 104.66 | 2,081,871 | +0.49(+0.47%) |
May 13, 2019 | 102.93 | 104.33 | 102.84 | 104.17 | 2,073,264 | +0.51(+0.49%) |
May 10, 2019 | 102.28 | 104.03 | 102.02 | 103.66 | 1,639,238 | +1.36(+1.33%) |
May 09, 2019 | 101.98 | 102.94 | 101.22 | 102.30 | 1,444,592 | +0.26(+0.26%) |
May 08, 2019 | 101.74 | 103.01 | 101.47 | 102.03 | 1,543,834 | +0.40(+0.39%) |
May 07, 2019 | 102.79 | 102.95 | 100.93 | 101.64 | 1,420,929 | -1.27(-1.23%) |
May 06, 2019 | 102.50 | 103.19 | 101.79 | 102.91 | 1,421,949 | -0.02(-0.02%) |
May 03, 2019 | 102.63 | 103.28 | 102.43 | 102.92 | 936,378 | +0.63(+0.61%) |
May 02, 2019 | 102.71 | 103.34 | 102.08 | 102.30 | 1,483,185 | -0.35(-0.34%) |
May 01, 2019 | 103.62 | 104.50 | 102.58 | 102.64 | 1,796,087 | -1.10(-1.06%) |
Apr 30, 2019 | 102.01 | 103.86 | 101.23 | 103.74 | 2,499,414 | +1.80(+1.76%) |
Apr 29, 2019 | 102.27 | 102.54 | 101.69 | 101.94 | 1,612,836 | -0.34(-0.33%) |
Apr 26, 2019 | 101.86 | 102.85 | 101.48 | 102.28 | 1,993,760 | +1.11(+1.10%) |
Apr 25, 2019 | 101.48 | 101.57 | 100.66 | 101.17 | 1,703,617 | -0.38(-0.37%) |
Apr 24, 2019 | 102.02 | 102.57 | 101.10 | 101.55 | 2,480,331 | -0.26(-0.25%) |
Apr 23, 2019 | 101.52 | 102.14 | 100.74 | 101.80 | 2,279,167 | +0.70(+0.69%) |
Apr 22, 2019 | 101.12 | 101.20 | 99.56 | 101.10 | 2,486,025 | -0.03(-0.03%) |
Apr 18, 2019 | 100.42 | 102.22 | 98.81 | 101.13 | 3,332,431 | -1.28(-1.25%) |
Apr 17, 2019 | 104.93 | 104.93 | 101.39 | 102.41 | 3,940,445 | -0.36(-0.35%) |
Apr 16, 2019 | 105.03 | 105.17 | 102.01 | 102.78 | 3,639,060 | -2.30(-2.19%) |
Apr 15, 2019 | 106.27 | 106.48 | 104.75 | 105.08 | 2,904,911 | -1.21(-1.14%) |
Apr 12, 2019 | 105.83 | 106.36 | 104.67 | 106.29 | 2,182,054 | +0.12(+0.11%) |
Apr 11, 2019 | 107.53 | 107.72 | 105.86 | 106.17 | 2,271,574 | -1.25(-1.17%) |
Apr 10, 2019 | 107.35 | 107.51 | 106.96 | 107.43 | 1,860,003 | +0.35(+0.32%) |
Apr 09, 2019 | 106.03 | 107.12 | 105.80 | 107.08 | 1,949,575 | +1.09(+1.03%) |
Apr 08, 2019 | 106.36 | 106.69 | 105.58 | 105.99 | 1,971,149 | -0.49(-0.46%) |
Apr 05, 2019 | 105.75 | 106.56 | 105.18 | 106.48 | 1,167,229 | +0.73(+0.69%) |
Apr 04, 2019 | 106.13 | 106.19 | 105.01 | 105.74 | 1,171,288 | -0.14(-0.13%) |
Apr 03, 2019 | 105.87 | 106.18 | 104.78 | 105.88 | 1,778,030 | +0.01(+0.01%) |
Apr 02, 2019 | 104.47 | 106.05 | 104.23 | 105.88 | 1,458,763 | +1.40(+1.34%) |
Apr 01, 2019 | 105.88 | 105.88 | 103.94 | 104.47 | 2,195,715 | -1.10(-1.04%) |
Mar 29, 2019 | 104.94 | 105.74 | 104.35 | 105.57 | 3,163,778 | +0.63(+0.61%) |
Mar 28, 2019 | 104.48 | 104.95 | 103.89 | 104.94 | 3,003,817 | +0.70(+0.67%) |
Mar 27, 2019 | 103.48 | 104.25 | 102.71 | 104.23 | 2,028,498 | +0.69(+0.67%) |
Mar 26, 2019 | 103.65 | 104.66 | 102.87 | 103.54 | 1,814,304 | +0.21(+0.21%) |
Mar 25, 2019 | 103.58 | 103.90 | 103.15 | 103.33 | 2,651,047 | -0.18(-0.17%) |
Mar 22, 2019 | 104.22 | 105.31 | 103.50 | 103.51 | 2,325,002 | -0.74(-0.71%) |
Mar 21, 2019 | 103.34 | 104.85 | 103.24 | 104.25 | 3,137,798 | +0.53(+0.51%) |
Mar 20, 2019 | 102.76 | 104.00 | 102.01 | 103.72 | 2,612,050 | +0.98(+0.95%) |
Mar 19, 2019 | 102.85 | 103.30 | 102.23 | 102.74 | 2,627,325 | -0.07(-0.07%) |
Mar 18, 2019 | 103.22 | 103.58 | 102.31 | 102.82 | 2,260,963 | -0.30(-0.30%) |
Mar 15, 2019 | 102.68 | 103.21 | 102.31 | 103.12 | 3,825,293 | +0.84(+0.82%) |
Mar 14, 2019 | 102.38 | 102.58 | 101.61 | 102.28 | 2,013,206 | +0.10(+0.10%) |
Mar 13, 2019 | 101.54 | 102.71 | 101.36 | 102.18 | 3,070,192 | +0.95(+0.94%) |
Mar 12, 2019 | 101.12 | 101.68 | 100.69 | 101.23 | 2,160,924 | +0.25(+0.25%) |
Mar 11, 2019 | 99.05 | 101.04 | 98.98 | 100.98 | 1,914,513 | +2.11(+2.13%) |
Mar 08, 2019 | 98.67 | 99.38 | 98.24 | 98.87 | 1,387,164 | +0.18(+0.18%) |
Mar 07, 2019 | 98.57 | 99.47 | 98.31 | 98.69 | 1,975,861 | +0.05(+0.05%) |
Mar 06, 2019 | 97.97 | 99.08 | 97.76 | 98.64 | 2,305,286 | +0.90(+0.92%) |
Mar 05, 2019 | 97.68 | 98.33 | 97.53 | 97.74 | 1,557,081 | +0.06(+0.06%) |
Mar 04, 2019 | 97.80 | 97.90 | 96.32 | 97.68 | 2,015,860 | +0.23(+0.23%) |