Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 90.85 | 92.70 | 90.53 | 91.17 | 7,096,876 | -1.96(-2.10%) |
May 30, 2019 | 95.58 | 96.03 | 92.84 | 93.13 | 6,435,623 | -2.46(-2.57%) |
May 29, 2019 | 93.41 | 95.76 | 92.99 | 95.58 | 6,352,153 | +0.50(+0.52%) |
May 28, 2019 | 96.79 | 97.15 | 95.09 | 95.09 | 4,433,331 | -1.46(-1.51%) |
May 24, 2019 | 98.18 | 98.33 | 95.12 | 96.55 | 5,647,135 | +0.07(+0.07%) |
May 23, 2019 | 99.61 | 99.64 | 95.98 | 96.47 | 10,546,133 | -5.80(-5.67%) |
May 22, 2019 | 105.59 | 105.69 | 101.92 | 102.28 | 6,480,579 | -4.06(-3.82%) |
May 21, 2019 | 104.59 | 106.58 | 104.38 | 106.34 | 4,027,319 | +2.24(+2.15%) |
May 20, 2019 | 104.77 | 105.20 | 103.77 | 104.09 | 3,561,749 | -0.89(-0.85%) |
May 17, 2019 | 106.44 | 106.92 | 104.77 | 104.98 | 4,708,245 | -2.46(-2.29%) |
May 16, 2019 | 107.12 | 108.12 | 106.83 | 107.44 | 4,956,103 | +1.10(+1.04%) |
May 15, 2019 | 104.02 | 106.58 | 103.52 | 106.34 | 5,674,929 | +1.42(+1.36%) |
May 14, 2019 | 103.31 | 105.94 | 103.17 | 104.91 | 6,159,106 | +2.53(+2.47%) |
May 13, 2019 | 105.16 | 105.62 | 102.06 | 102.38 | 6,239,651 | -3.67(-3.46%) |
May 10, 2019 | 105.37 | 106.35 | 103.50 | 106.05 | 4,513,270 | +0.46(+0.44%) |
May 09, 2019 | 104.91 | 106.23 | 103.45 | 105.59 | 7,403,273 | -0.39(-0.37%) |
May 08, 2019 | 104.88 | 107.62 | 104.70 | 105.98 | 5,648,180 | +1.03(+0.98%) |
May 07, 2019 | 105.02 | 105.34 | 103.24 | 104.95 | 7,349,644 | -1.49(-1.40%) |
May 06, 2019 | 103.84 | 107.05 | 103.63 | 106.44 | 5,941,076 | +1.00(+0.94%) |
May 03, 2019 | 104.52 | 106.16 | 103.74 | 105.45 | 5,908,628 | +2.06(+2.00%) |
May 02, 2019 | 105.09 | 106.12 | 102.67 | 103.38 | 10,340,134 | -3.24(-3.04%) |
May 01, 2019 | 109.90 | 110.61 | 106.44 | 106.62 | 7,955,180 | -3.56(-3.23%) |
Apr 30, 2019 | 112.46 | 112.46 | 109.58 | 110.18 | 5,783,215 | -1.03(-0.93%) |
Apr 29, 2019 | 111.50 | 112.00 | 110.57 | 111.21 | 3,691,100 | -0.14(-0.13%) |
Apr 26, 2019 | 112.14 | 112.57 | 110.04 | 111.36 | 9,039,518 | -1.82(-1.60%) |
Apr 25, 2019 | 115.27 | 115.34 | 113.03 | 113.17 | 7,457,592 | -1.74(-1.52%) |
Apr 24, 2019 | 117.80 | 117.87 | 114.88 | 114.92 | 7,292,731 | -2.35(-2.00%) |
Apr 23, 2019 | 117.76 | 118.55 | 115.85 | 117.27 | 6,494,815 | -0.14(-0.12%) |
Apr 22, 2019 | 115.34 | 117.44 | 114.38 | 117.41 | 8,697,614 | +4.16(+3.68%) |
Apr 18, 2019 | 114.77 | 114.99 | 113.06 | 113.24 | 5,542,443 | -1.21(-1.06%) |
Apr 17, 2019 | 115.34 | 115.98 | 114.13 | 114.45 | 4,295,434 | -0.43(-0.37%) |
Apr 16, 2019 | 114.56 | 115.23 | 113.17 | 114.88 | 4,734,414 | +0.68(+0.59%) |
Apr 15, 2019 | 115.06 | 116.02 | 114.03 | 114.20 | 6,048,257 | -1.35(-1.17%) |
Apr 12, 2019 | 116.16 | 117.16 | 114.65 | 115.56 | 11,143,427 | +3.70(+3.31%) |
Apr 11, 2019 | 112.78 | 114.03 | 111.03 | 111.85 | 6,164,497 | -1.53(-1.35%) |
Apr 10, 2019 | 112.53 | 113.74 | 112.10 | 113.38 | 5,233,801 | +1.64(+1.46%) |
Apr 09, 2019 | 113.56 | 113.63 | 111.46 | 111.75 | 6,618,375 | -2.28(-2.00%) |
Apr 08, 2019 | 113.95 | 115.27 | 113.14 | 114.03 | 9,486,751 | +0.78(+0.69%) |
Apr 05, 2019 | 109.97 | 113.35 | 109.86 | 113.24 | 9,463,963 | +3.92(+3.58%) |
Apr 04, 2019 | 107.47 | 109.58 | 106.83 | 109.33 | 6,124,576 | +1.96(+1.82%) |
Apr 03, 2019 | 110.32 | 110.68 | 106.76 | 107.37 | 6,620,192 | -2.46(-2.24%) |
Apr 02, 2019 | 111.50 | 111.68 | 109.54 | 109.82 | 5,229,326 | -1.14(-1.03%) |
Apr 01, 2019 | 110.75 | 111.60 | 109.93 | 110.96 | 5,293,625 | +1.53(+1.40%) |
Mar 29, 2019 | 111.36 | 111.92 | 109.18 | 109.43 | 4,476,472 | -0.21(-0.19%) |
Mar 28, 2019 | 108.33 | 110.00 | 108.08 | 109.65 | 6,403,041 | +0.64(+0.59%) |
Mar 27, 2019 | 109.25 | 110.07 | 107.51 | 109.01 | 5,296,337 | -0.28(-0.26%) |
Mar 26, 2019 | 108.93 | 110.64 | 108.36 | 109.29 | 5,909,748 | +2.21(+2.06%) |
Mar 25, 2019 | 106.41 | 107.62 | 104.95 | 107.08 | 5,786,722 | +0.07(+0.07%) |
Mar 22, 2019 | 110.96 | 111.03 | 106.05 | 107.01 | 10,323,723 | -5.09(-4.54%) |
Mar 21, 2019 | 110.32 | 112.32 | 109.97 | 112.10 | 8,526,634 | +1.64(+1.48%) |
Mar 20, 2019 | 107.19 | 111.89 | 106.98 | 110.47 | 6,664,859 | +2.99(+2.78%) |
Mar 19, 2019 | 109.54 | 110.04 | 106.87 | 107.47 | 4,717,196 | -1.07(-0.98%) |
Mar 18, 2019 | 106.51 | 108.86 | 106.41 | 108.54 | 4,655,778 | +2.56(+2.42%) |
Mar 15, 2019 | 106.05 | 106.94 | 105.91 | 105.98 | 5,974,107 | -0.91(-0.86%) |
Mar 14, 2019 | 106.58 | 107.55 | 106.50 | 106.89 | 4,353,953 | +0.32(+0.30%) |
Mar 13, 2019 | 105.86 | 107.11 | 105.12 | 106.58 | 5,509,956 | +2.20(+2.11%) |
Mar 12, 2019 | 102.53 | 104.52 | 102.38 | 104.37 | 4,425,335 | +2.59(+2.55%) |
Mar 11, 2019 | 100.40 | 101.96 | 99.65 | 101.78 | 5,357,478 | +2.13(+2.14%) |
Mar 08, 2019 | 101.39 | 101.39 | 98.83 | 99.65 | 7,057,752 | -3.62(-3.51%) |
Mar 07, 2019 | 105.12 | 105.19 | 102.85 | 103.27 | 4,175,359 | -1.42(-1.36%) |
Mar 06, 2019 | 107.07 | 107.21 | 104.37 | 104.69 | 7,185,149 | -3.09(-2.87%) |
Mar 05, 2019 | 109.03 | 109.13 | 106.72 | 107.78 | 3,612,812 | -0.96(-0.88%) |
Mar 04, 2019 | 108.99 | 109.70 | 106.49 | 108.74 | 4,662,858 | +0.75(+0.69%) |