Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.30 | 105.70 | 104.88 | 105.18 | 90,879 | -1.32(-1.24%) |
May 30, 2019 | 106.65 | 107.05 | 106.13 | 106.50 | 55,438 | +0.06(+0.05%) |
May 29, 2019 | 105.86 | 106.64 | 105.52 | 106.44 | 120,523 | -0.22(-0.21%) |
May 28, 2019 | 107.59 | 107.87 | 106.66 | 106.66 | 46,878 | -0.92(-0.86%) |
May 24, 2019 | 107.91 | 108.04 | 107.12 | 107.59 | 59,345 | +0.51(+0.48%) |
May 23, 2019 | 107.78 | 108.03 | 106.61 | 107.08 | 60,536 | -1.91(-1.75%) |
May 22, 2019 | 109.50 | 109.92 | 108.92 | 108.98 | 60,812 | -0.85(-0.77%) |
May 21, 2019 | 108.81 | 110.02 | 108.81 | 109.83 | 44,234 | +1.66(+1.54%) |
May 20, 2019 | 108.88 | 109.10 | 108.02 | 108.17 | 76,346 | -1.67(-1.52%) |
May 17, 2019 | 109.96 | 110.60 | 109.50 | 109.84 | 51,680 | -0.72(-0.65%) |
May 16, 2019 | 109.97 | 110.96 | 109.97 | 110.56 | 56,674 | +1.20(+1.09%) |
May 15, 2019 | 108.68 | 109.96 | 108.41 | 109.37 | 89,081 | -0.11(-0.10%) |
May 14, 2019 | 108.95 | 110.17 | 108.71 | 109.48 | 72,412 | +0.93(+0.86%) |
May 13, 2019 | 109.12 | 109.45 | 107.81 | 108.55 | 95,356 | -2.75(-2.47%) |
May 10, 2019 | 109.86 | 111.72 | 109.31 | 111.30 | 55,731 | +1.15(+1.04%) |
May 09, 2019 | 109.85 | 110.54 | 109.02 | 110.14 | 110,867 | -0.90(-0.81%) |
May 08, 2019 | 111.14 | 111.55 | 110.70 | 111.05 | 114,158 | -0.27(-0.25%) |
May 07, 2019 | 112.23 | 112.31 | 110.67 | 111.32 | 96,560 | -1.96(-1.73%) |
May 06, 2019 | 112.56 | 113.72 | 112.34 | 113.29 | 121,713 | -1.47(-1.28%) |
May 03, 2019 | 113.59 | 114.78 | 113.59 | 114.76 | 58,140 | +1.62(+1.43%) |
May 02, 2019 | 113.30 | 113.71 | 112.40 | 113.14 | 111,203 | -0.68(-0.59%) |
May 01, 2019 | 116.03 | 116.03 | 113.82 | 113.82 | 82,333 | -2.14(-1.84%) |
Apr 30, 2019 | 115.56 | 116.04 | 115.02 | 115.95 | 362,159 | +0.59(+0.51%) |
Apr 29, 2019 | 115.31 | 115.61 | 114.97 | 115.37 | 87,419 | -0.17(-0.14%) |
Apr 26, 2019 | 114.47 | 115.79 | 114.29 | 115.53 | 108,726 | +1.15(+1.01%) |
Apr 25, 2019 | 115.53 | 115.53 | 114.03 | 114.38 | 120,139 | -1.48(-1.28%) |
Apr 24, 2019 | 116.65 | 116.74 | 115.86 | 115.86 | 69,581 | -0.80(-0.68%) |
Apr 23, 2019 | 115.93 | 117.02 | 115.62 | 116.66 | 653,738 | +0.72(+0.62%) |
Apr 22, 2019 | 116.37 | 116.65 | 115.82 | 115.93 | 71,094 | -0.85(-0.73%) |
Apr 18, 2019 | 116.88 | 117.07 | 116.24 | 116.78 | 230,592 | +0.14(+0.12%) |
Apr 17, 2019 | 117.79 | 118.01 | 116.65 | 116.65 | 41,715 | -0.77(-0.65%) |
Apr 16, 2019 | 116.92 | 117.48 | 116.40 | 117.41 | 48,043 | +0.48(+0.41%) |
Apr 15, 2019 | 117.40 | 117.45 | 116.72 | 116.93 | 42,702 | -0.35(-0.30%) |
Apr 12, 2019 | 116.76 | 117.31 | 116.42 | 117.28 | 38,760 | +1.28(+1.10%) |
Apr 11, 2019 | 116.07 | 116.45 | 115.70 | 116.00 | 102,310 | -0.17(-0.15%) |
Apr 10, 2019 | 116.11 | 116.26 | 115.60 | 116.17 | 41,806 | +0.25(+0.21%) |
Apr 09, 2019 | 116.62 | 116.62 | 115.77 | 115.92 | 426,409 | -1.12(-0.96%) |
Apr 08, 2019 | 116.93 | 117.11 | 116.33 | 117.05 | 112,006 | +0.07(+0.06%) |
Apr 05, 2019 | 116.92 | 117.32 | 116.62 | 116.98 | 70,184 | +0.16(+0.14%) |
Apr 04, 2019 | 115.73 | 116.81 | 115.73 | 116.81 | 62,092 | +1.20(+1.03%) |
Apr 03, 2019 | 115.19 | 116.31 | 114.91 | 115.61 | 207,515 | +1.31(+1.14%) |
Apr 02, 2019 | 114.37 | 114.67 | 113.89 | 114.31 | 60,866 | +0.20(+0.18%) |
Apr 01, 2019 | 113.32 | 114.25 | 113.22 | 114.11 | 74,792 | +1.69(+1.50%) |
Mar 29, 2019 | 111.86 | 112.47 | 111.33 | 112.42 | 113,872 | +0.84(+0.75%) |
Mar 28, 2019 | 110.78 | 111.58 | 110.64 | 111.58 | 43,279 | +1.07(+0.97%) |
Mar 27, 2019 | 110.49 | 110.80 | 109.69 | 110.51 | 69,037 | -0.11(-0.10%) |
Mar 26, 2019 | 110.73 | 111.00 | 109.86 | 110.62 | 82,000 | +0.65(+0.59%) |
Mar 25, 2019 | 110.03 | 110.83 | 109.72 | 109.97 | 77,774 | -0.05(-0.04%) |
Mar 22, 2019 | 112.65 | 112.65 | 109.98 | 110.02 | 71,936 | -3.63(-3.19%) |
Mar 21, 2019 | 111.90 | 114.03 | 111.90 | 113.64 | 66,795 | +1.36(+1.21%) |
Mar 20, 2019 | 112.44 | 112.98 | 111.19 | 112.28 | 809,129 | -0.23(-0.20%) |
Mar 19, 2019 | 113.25 | 113.87 | 112.06 | 112.51 | 81,295 | -0.20(-0.18%) |
Mar 18, 2019 | 112.34 | 112.84 | 111.82 | 112.71 | 45,689 | +0.40(+0.36%) |
Mar 15, 2019 | 112.28 | 112.65 | 111.88 | 112.31 | 109,121 | +0.28(+0.25%) |
Mar 14, 2019 | 112.69 | 112.89 | 111.88 | 112.03 | 49,996 | -1.03(-0.91%) |
Mar 13, 2019 | 113.29 | 113.70 | 112.96 | 113.05 | 108,912 | +0.38(+0.34%) |
Mar 12, 2019 | 112.68 | 113.29 | 112.64 | 112.67 | 69,715 | +0.24(+0.21%) |
Mar 11, 2019 | 111.17 | 112.44 | 111.16 | 112.44 | 47,977 | +1.70(+1.54%) |
Mar 08, 2019 | 110.14 | 110.82 | 109.68 | 110.73 | 72,051 | +0.04(+0.03%) |
Mar 07, 2019 | 111.57 | 111.57 | 110.07 | 110.70 | 204,570 | -1.08(-0.97%) |
Mar 06, 2019 | 112.06 | 112.73 | 111.72 | 111.78 | 66,413 | -0.25(-0.23%) |
Mar 05, 2019 | 112.45 | 112.46 | 112.00 | 112.03 | 94,352 | -0.45(-0.40%) |
Mar 04, 2019 | 112.39 | 112.87 | 110.99 | 112.48 | 70,847 | +0.34(+0.31%) |