Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 103.04 | 104.82 | 102.53 | 103.95 | 720,263 | +0.02(+0.02%) |
May 30, 2019 | 104.67 | 105.45 | 103.60 | 103.94 | 1,099,211 | -0.59(-0.56%) |
May 29, 2019 | 105.38 | 105.39 | 103.86 | 104.53 | 1,055,433 | -0.95(-0.90%) |
May 28, 2019 | 105.41 | 106.02 | 105.00 | 105.48 | 1,969,291 | +0.58(+0.55%) |
May 24, 2019 | 104.97 | 105.55 | 104.53 | 104.90 | 703,525 | +0.35(+0.33%) |
May 23, 2019 | 104.96 | 104.96 | 103.56 | 104.55 | 1,046,715 | -0.70(-0.66%) |
May 22, 2019 | 105.46 | 105.60 | 104.85 | 105.25 | 605,696 | -0.23(-0.22%) |
May 21, 2019 | 105.62 | 105.96 | 105.28 | 105.48 | 805,342 | +0.48(+0.46%) |
May 20, 2019 | 106.13 | 106.39 | 104.33 | 105.00 | 532,918 | -1.20(-1.13%) |
May 17, 2019 | 106.26 | 106.79 | 105.52 | 106.19 | 743,798 | -0.84(-0.79%) |
May 16, 2019 | 106.33 | 107.86 | 106.07 | 107.04 | 795,326 | +0.65(+0.61%) |
May 15, 2019 | 105.45 | 106.62 | 104.97 | 106.39 | 743,919 | +0.70(+0.66%) |
May 14, 2019 | 104.33 | 105.72 | 103.94 | 105.69 | 969,521 | +1.63(+1.57%) |
May 13, 2019 | 104.13 | 104.38 | 103.39 | 104.06 | 662,356 | -0.99(-0.95%) |
May 10, 2019 | 103.86 | 105.28 | 103.08 | 105.05 | 471,575 | +1.06(+1.02%) |
May 09, 2019 | 103.44 | 103.98 | 102.48 | 103.98 | 571,457 | +0.24(+0.23%) |
May 08, 2019 | 104.72 | 105.63 | 103.72 | 103.75 | 623,188 | -0.80(-0.77%) |
May 07, 2019 | 105.88 | 106.27 | 103.54 | 104.55 | 653,627 | -1.77(-1.67%) |
May 06, 2019 | 106.11 | 106.97 | 105.47 | 106.32 | 654,258 | -0.73(-0.68%) |
May 03, 2019 | 107.66 | 108.14 | 106.66 | 107.05 | 897,718 | -0.41(-0.38%) |
May 02, 2019 | 109.54 | 110.08 | 107.14 | 107.46 | 1,121,610 | -2.13(-1.94%) |
May 01, 2019 | 109.44 | 111.52 | 109.32 | 109.59 | 1,199,292 | +0.24(+0.22%) |
Apr 30, 2019 | 107.84 | 109.43 | 107.40 | 109.35 | 909,335 | +1.78(+1.65%) |
Apr 29, 2019 | 108.57 | 109.36 | 107.47 | 107.57 | 472,642 | -1.25(-1.15%) |
Apr 26, 2019 | 108.20 | 109.00 | 107.99 | 108.82 | 489,069 | +0.84(+0.78%) |
Apr 25, 2019 | 108.11 | 108.25 | 107.09 | 107.97 | 639,037 | -0.04(-0.04%) |
Apr 24, 2019 | 107.67 | 108.35 | 107.13 | 108.01 | 650,461 | +0.91(+0.85%) |
Apr 23, 2019 | 105.61 | 107.21 | 105.07 | 107.10 | 803,497 | +2.57(+2.46%) |
Apr 22, 2019 | 105.47 | 105.58 | 103.38 | 104.53 | 725,168 | -1.14(-1.08%) |
Apr 18, 2019 | 104.76 | 106.04 | 104.64 | 105.67 | 715,858 | +0.95(+0.91%) |
Apr 17, 2019 | 106.87 | 106.87 | 104.69 | 104.72 | 961,388 | -1.96(-1.84%) |
Apr 16, 2019 | 108.74 | 109.27 | 106.07 | 106.68 | 986,079 | -2.22(-2.04%) |
Apr 15, 2019 | 109.84 | 109.84 | 108.41 | 108.90 | 846,210 | -0.67(-0.61%) |
Apr 12, 2019 | 109.98 | 109.98 | 108.75 | 109.56 | 1,543,098 | -0.44(-0.40%) |
Apr 11, 2019 | 110.21 | 110.77 | 109.57 | 110.01 | 661,849 | +0.05(+0.04%) |
Apr 10, 2019 | 109.21 | 110.01 | 109.06 | 109.96 | 762,305 | +0.88(+0.81%) |
Apr 09, 2019 | 109.52 | 109.55 | 108.86 | 109.08 | 928,072 | -0.59(-0.54%) |
Apr 08, 2019 | 110.02 | 110.04 | 109.05 | 109.67 | 628,105 | -0.29(-0.26%) |
Apr 05, 2019 | 109.45 | 110.00 | 109.09 | 109.95 | 567,728 | +0.37(+0.33%) |
Apr 04, 2019 | 109.79 | 110.20 | 108.54 | 109.59 | 748,824 | -0.36(-0.33%) |
Apr 03, 2019 | 109.67 | 110.14 | 108.80 | 109.94 | 1,124,464 | +0.60(+0.55%) |
Apr 02, 2019 | 107.73 | 109.47 | 106.69 | 109.34 | 1,303,743 | +1.71(+1.59%) |
Apr 01, 2019 | 106.57 | 107.68 | 106.13 | 107.63 | 1,259,830 | +1.26(+1.18%) |
Mar 29, 2019 | 106.27 | 106.95 | 105.91 | 106.38 | 1,474,256 | +0.22(+0.21%) |
Mar 28, 2019 | 104.70 | 106.26 | 104.28 | 106.16 | 839,528 | +1.78(+1.71%) |
Mar 27, 2019 | 104.83 | 104.93 | 103.46 | 104.38 | 1,019,574 | -0.36(-0.35%) |
Mar 26, 2019 | 103.70 | 104.89 | 103.65 | 104.74 | 1,035,757 | +1.31(+1.27%) |
Mar 25, 2019 | 104.13 | 104.13 | 102.99 | 103.43 | 1,050,509 | -0.32(-0.30%) |
Mar 22, 2019 | 104.84 | 105.60 | 103.71 | 103.74 | 1,384,774 | -1.10(-1.05%) |
Mar 21, 2019 | 103.69 | 105.22 | 103.69 | 104.85 | 963,203 | +0.80(+0.77%) |
Mar 20, 2019 | 104.12 | 104.84 | 103.06 | 104.04 | 1,090,135 | -0.28(-0.27%) |
Mar 19, 2019 | 104.87 | 105.42 | 103.97 | 104.32 | 622,108 | -0.51(-0.49%) |
Mar 18, 2019 | 104.97 | 105.56 | 104.33 | 104.83 | 905,863 | +0.12(+0.11%) |
Mar 15, 2019 | 106.49 | 106.70 | 104.48 | 104.71 | 1,848,731 | -2.00(-1.87%) |
Mar 14, 2019 | 106.39 | 106.88 | 106.06 | 106.71 | 560,861 | +0.18(+0.17%) |
Mar 13, 2019 | 105.80 | 106.88 | 105.80 | 106.53 | 748,143 | +0.03(+0.03%) |
Mar 12, 2019 | 105.38 | 106.78 | 105.25 | 106.50 | 742,849 | +1.42(+1.35%) |
Mar 11, 2019 | 104.81 | 105.28 | 104.29 | 105.08 | 913,152 | +0.61(+0.58%) |
Mar 08, 2019 | 104.23 | 105.34 | 103.81 | 104.47 | 919,295 | -0.02(-0.02%) |
Mar 07, 2019 | 104.41 | 105.47 | 104.08 | 104.49 | 1,575,015 | -0.03(-0.03%) |
Mar 06, 2019 | 105.60 | 105.76 | 104.52 | 104.53 | 658,769 | -0.62(-0.59%) |
Mar 05, 2019 | 104.19 | 105.53 | 104.19 | 105.15 | 1,126,665 | +0.78(+0.75%) |
Mar 04, 2019 | 104.30 | 104.83 | 103.62 | 104.37 | 1,112,722 | +0.37(+0.36%) |