Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 106.03 | 106.81 | 105.16 | 105.93 | 1,853,702 | -1.12(-1.05%) |
May 30, 2019 | 108.45 | 109.09 | 106.12 | 107.05 | 1,424,140 | -1.18(-1.09%) |
May 29, 2019 | 107.13 | 108.31 | 106.54 | 108.23 | 1,970,672 | +0.32(+0.30%) |
May 28, 2019 | 109.66 | 110.16 | 107.91 | 107.91 | 2,292,586 | -1.94(-1.77%) |
May 24, 2019 | 108.49 | 110.19 | 108.41 | 109.85 | 1,383,609 | +1.66(+1.54%) |
May 23, 2019 | 109.03 | 109.03 | 107.37 | 108.19 | 2,434,910 | -1.71(-1.55%) |
May 22, 2019 | 109.55 | 110.18 | 108.96 | 109.89 | 1,401,253 | -0.05(-0.05%) |
May 21, 2019 | 109.14 | 110.20 | 109.08 | 109.94 | 1,187,807 | +0.62(+0.56%) |
May 20, 2019 | 108.39 | 109.94 | 108.28 | 109.33 | 1,385,454 | +0.93(+0.86%) |
May 17, 2019 | 107.76 | 110.04 | 107.73 | 108.39 | 1,623,641 | -0.73(-0.67%) |
May 16, 2019 | 107.89 | 109.63 | 107.61 | 109.13 | 1,812,706 | +2.01(+1.88%) |
May 15, 2019 | 107.25 | 108.56 | 106.20 | 107.11 | 1,933,241 | -0.90(-0.83%) |
May 14, 2019 | 106.72 | 109.11 | 106.55 | 108.01 | 1,298,941 | +1.09(+1.02%) |
May 13, 2019 | 108.24 | 109.12 | 106.66 | 106.92 | 2,844,170 | -3.32(-3.01%) |
May 10, 2019 | 109.38 | 110.72 | 107.84 | 110.24 | 1,627,005 | +0.42(+0.38%) |
May 09, 2019 | 108.23 | 110.06 | 107.77 | 109.83 | 1,806,943 | -0.04(-0.04%) |
May 08, 2019 | 110.27 | 110.65 | 109.70 | 109.87 | 2,035,396 | -0.80(-0.72%) |
May 07, 2019 | 112.19 | 112.23 | 110.09 | 110.67 | 2,188,306 | -2.76(-2.44%) |
May 06, 2019 | 112.66 | 114.00 | 111.66 | 113.43 | 1,578,633 | -0.69(-0.60%) |
May 03, 2019 | 113.20 | 114.43 | 112.95 | 114.12 | 1,267,677 | +0.97(+0.85%) |
May 02, 2019 | 112.82 | 113.80 | 112.70 | 113.16 | 1,484,814 | +0.61(+0.54%) |
May 01, 2019 | 113.80 | 114.90 | 112.27 | 112.55 | 1,518,973 | -1.43(-1.26%) |
Apr 30, 2019 | 113.98 | 114.39 | 112.93 | 113.98 | 1,720,776 | -0.07(-0.06%) |
Apr 29, 2019 | 113.87 | 114.94 | 113.36 | 114.05 | 1,383,819 | +0.77(+0.68%) |
Apr 26, 2019 | 111.55 | 113.29 | 111.55 | 113.28 | 1,606,221 | +1.54(+1.38%) |
Apr 25, 2019 | 110.98 | 112.60 | 110.74 | 111.74 | 1,604,642 | +0.06(+0.05%) |
Apr 24, 2019 | 111.42 | 112.16 | 110.59 | 111.68 | 2,020,024 | -0.02(-0.02%) |
Apr 23, 2019 | 111.05 | 112.16 | 109.64 | 111.71 | 3,987,366 | +0.26(+0.23%) |
Apr 22, 2019 | 110.94 | 111.83 | 110.28 | 111.45 | 1,765,804 | +0.58(+0.52%) |
Apr 18, 2019 | 111.33 | 111.88 | 110.51 | 110.87 | 2,874,139 | -0.57(-0.51%) |
Apr 17, 2019 | 111.02 | 111.97 | 110.13 | 111.43 | 2,105,171 | +0.60(+0.54%) |
Apr 16, 2019 | 109.45 | 111.56 | 109.45 | 110.83 | 2,853,670 | +1.74(+1.59%) |
Apr 15, 2019 | 109.86 | 110.22 | 108.63 | 109.09 | 2,410,033 | -0.57(-0.52%) |
Apr 12, 2019 | 106.97 | 110.39 | 106.76 | 109.67 | 5,195,362 | +3.29(+3.09%) |
Apr 11, 2019 | 105.78 | 106.53 | 105.37 | 106.38 | 2,482,594 | +1.18(+1.12%) |
Apr 10, 2019 | 104.60 | 105.39 | 103.95 | 105.20 | 2,185,723 | +0.41(+0.39%) |
Apr 09, 2019 | 105.25 | 105.53 | 104.31 | 104.79 | 1,903,166 | -1.19(-1.12%) |
Apr 08, 2019 | 105.71 | 106.24 | 105.24 | 105.98 | 1,767,469 | +0.27(+0.26%) |
Apr 05, 2019 | 106.19 | 106.82 | 105.25 | 105.71 | 1,611,632 | -0.42(-0.40%) |
Apr 04, 2019 | 104.79 | 106.80 | 104.79 | 106.13 | 1,984,130 | +1.33(+1.27%) |
Apr 03, 2019 | 105.78 | 106.81 | 104.20 | 104.80 | 2,518,526 | +0.04(+0.04%) |
Apr 02, 2019 | 104.58 | 105.81 | 104.26 | 104.76 | 2,054,895 | -0.12(-0.12%) |
Apr 01, 2019 | 102.46 | 105.10 | 102.34 | 104.88 | 2,222,804 | +3.51(+3.46%) |
Mar 29, 2019 | 102.40 | 102.48 | 100.97 | 101.37 | 2,361,000 | -0.16(-0.16%) |
Mar 28, 2019 | 100.52 | 101.62 | 99.96 | 101.53 | 1,959,220 | +1.31(+1.31%) |
Mar 27, 2019 | 100.24 | 100.77 | 99.49 | 100.22 | 2,046,530 | -0.16(-0.16%) |
Mar 26, 2019 | 99.39 | 100.59 | 98.86 | 100.38 | 2,392,083 | +1.88(+1.91%) |
Mar 25, 2019 | 98.75 | 99.92 | 98.16 | 98.49 | 2,563,447 | +0.00(+0.00%) |
Mar 22, 2019 | 100.41 | 100.99 | 98.10 | 98.49 | 4,192,009 | -3.07(-3.03%) |
Mar 21, 2019 | 103.11 | 103.20 | 101.48 | 101.57 | 3,393,080 | -2.12(-2.04%) |
Mar 20, 2019 | 106.94 | 107.29 | 103.60 | 103.68 | 3,620,158 | -3.32(-3.10%) |
Mar 19, 2019 | 109.50 | 109.50 | 106.72 | 107.01 | 2,765,227 | -1.98(-1.82%) |
Mar 18, 2019 | 107.80 | 109.41 | 107.54 | 108.99 | 2,257,020 | +1.67(+1.56%) |
Mar 15, 2019 | 106.62 | 107.64 | 106.41 | 107.32 | 4,462,087 | +0.21(+0.20%) |
Mar 14, 2019 | 106.62 | 107.45 | 106.18 | 107.11 | 1,946,336 | +0.55(+0.52%) |
Mar 13, 2019 | 106.13 | 106.80 | 105.25 | 106.55 | 2,107,375 | +1.01(+0.96%) |
Mar 12, 2019 | 106.44 | 106.78 | 105.26 | 105.54 | 3,867,127 | -0.70(-0.66%) |
Mar 11, 2019 | 105.08 | 106.56 | 104.92 | 106.25 | 3,081,377 | +1.54(+1.47%) |
Mar 08, 2019 | 103.03 | 104.78 | 102.91 | 104.71 | 3,627,170 | +0.59(+0.56%) |
Mar 07, 2019 | 104.66 | 104.85 | 102.86 | 104.12 | 3,610,580 | -1.20(-1.14%) |
Mar 06, 2019 | 105.89 | 106.83 | 105.25 | 105.32 | 3,325,778 | -0.31(-0.30%) |
Mar 05, 2019 | 104.29 | 105.89 | 103.02 | 105.63 | 3,804,613 | +1.23(+1.18%) |
Mar 04, 2019 | 104.72 | 106.32 | 103.58 | 104.40 | 2,333,837 | -0.24(-0.23%) |