Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.33 | 108.80 | 105.14 | 107.24 | 3,849,799 | +1.91(+1.82%) |
May 30, 2019 | 103.84 | 105.45 | 103.31 | 105.33 | 2,786,889 | +1.80(+1.74%) |
May 29, 2019 | 104.08 | 104.81 | 103.26 | 103.53 | 1,708,508 | -0.50(-0.48%) |
May 28, 2019 | 105.61 | 106.43 | 104.03 | 104.03 | 1,771,258 | -1.41(-1.34%) |
May 24, 2019 | 106.94 | 106.95 | 105.35 | 105.44 | 2,414,383 | +0.11(+0.11%) |
May 23, 2019 | 104.30 | 105.37 | 103.95 | 105.33 | 1,781,445 | +0.87(+0.84%) |
May 22, 2019 | 103.32 | 104.56 | 103.32 | 104.45 | 1,484,904 | +1.30(+1.26%) |
May 21, 2019 | 102.32 | 103.35 | 101.41 | 103.15 | 1,869,096 | +1.29(+1.26%) |
May 20, 2019 | 103.98 | 104.00 | 101.13 | 101.86 | 4,269,107 | -3.10(-2.96%) |
May 17, 2019 | 104.80 | 105.46 | 104.67 | 104.96 | 2,203,314 | -0.23(-0.22%) |
May 16, 2019 | 104.86 | 105.64 | 104.82 | 105.19 | 1,692,615 | +0.24(+0.23%) |
May 15, 2019 | 104.61 | 105.57 | 104.18 | 104.95 | 1,313,849 | +0.29(+0.28%) |
May 14, 2019 | 104.33 | 105.62 | 104.29 | 104.67 | 2,081,682 | +0.49(+0.47%) |
May 13, 2019 | 102.94 | 104.34 | 102.85 | 104.18 | 2,073,076 | +0.51(+0.49%) |
May 10, 2019 | 102.29 | 104.04 | 102.03 | 103.67 | 1,639,089 | +1.36(+1.33%) |
May 09, 2019 | 101.99 | 102.95 | 101.23 | 102.31 | 1,444,461 | +0.26(+0.26%) |
May 08, 2019 | 101.75 | 103.02 | 101.48 | 102.04 | 1,543,693 | +0.40(+0.39%) |
May 07, 2019 | 102.80 | 102.96 | 100.94 | 101.65 | 1,420,800 | -1.27(-1.23%) |
May 06, 2019 | 102.51 | 103.20 | 101.80 | 102.92 | 1,421,820 | -0.02(-0.02%) |
May 03, 2019 | 102.64 | 103.29 | 102.44 | 102.93 | 936,293 | +0.63(+0.61%) |
May 02, 2019 | 102.72 | 103.34 | 102.09 | 102.31 | 1,483,051 | -0.35(-0.34%) |
May 01, 2019 | 103.63 | 104.51 | 102.59 | 102.65 | 1,795,924 | -1.10(-1.06%) |
Apr 30, 2019 | 102.02 | 103.87 | 101.24 | 103.75 | 2,499,187 | +1.80(+1.76%) |
Apr 29, 2019 | 102.28 | 102.55 | 101.70 | 101.95 | 1,612,689 | -0.34(-0.33%) |
Apr 26, 2019 | 101.87 | 102.86 | 101.49 | 102.29 | 1,993,579 | +1.11(+1.10%) |
Apr 25, 2019 | 101.49 | 101.58 | 100.67 | 101.18 | 1,703,462 | -0.38(-0.37%) |
Apr 24, 2019 | 102.03 | 102.58 | 101.11 | 101.56 | 2,480,106 | -0.26(-0.25%) |
Apr 23, 2019 | 101.53 | 102.15 | 100.75 | 101.81 | 2,278,960 | +0.70(+0.69%) |
Apr 22, 2019 | 101.14 | 101.21 | 99.57 | 101.11 | 2,485,799 | -0.03(-0.03%) |
Apr 18, 2019 | 100.42 | 102.23 | 98.82 | 101.14 | 3,332,128 | -1.28(-1.25%) |
Apr 17, 2019 | 104.94 | 104.94 | 101.40 | 102.42 | 3,940,087 | -0.36(-0.35%) |
Apr 16, 2019 | 105.04 | 105.19 | 102.02 | 102.78 | 3,638,730 | -2.30(-2.19%) |
Apr 15, 2019 | 106.28 | 106.49 | 104.76 | 105.09 | 2,904,647 | -1.21(-1.14%) |
Apr 12, 2019 | 105.84 | 106.37 | 104.68 | 106.30 | 2,181,856 | +0.11(+0.11%) |
Apr 11, 2019 | 107.54 | 107.72 | 105.87 | 106.18 | 2,271,368 | -1.25(-1.17%) |
Apr 10, 2019 | 107.36 | 107.52 | 106.97 | 107.44 | 1,859,834 | +0.35(+0.32%) |
Apr 09, 2019 | 106.03 | 107.13 | 105.81 | 107.09 | 1,949,398 | +1.09(+1.03%) |
Apr 08, 2019 | 106.37 | 106.70 | 105.58 | 106.00 | 1,970,970 | -0.49(-0.46%) |
Apr 05, 2019 | 105.76 | 106.57 | 105.19 | 106.49 | 1,167,123 | +0.73(+0.69%) |
Apr 04, 2019 | 106.14 | 106.20 | 105.02 | 105.75 | 1,171,181 | -0.14(-0.13%) |
Apr 03, 2019 | 105.88 | 106.19 | 104.79 | 105.89 | 1,777,869 | +0.01(+0.01%) |
Apr 02, 2019 | 104.48 | 106.06 | 104.24 | 105.89 | 1,458,630 | +1.40(+1.34%) |
Apr 01, 2019 | 105.89 | 105.89 | 103.95 | 104.48 | 2,195,515 | -1.10(-1.04%) |
Mar 29, 2019 | 104.94 | 105.75 | 104.36 | 105.58 | 3,163,491 | +0.64(+0.61%) |
Mar 28, 2019 | 104.49 | 104.96 | 103.90 | 104.94 | 3,003,544 | +0.70(+0.67%) |
Mar 27, 2019 | 103.49 | 104.26 | 102.72 | 104.24 | 2,028,313 | +0.69(+0.67%) |
Mar 26, 2019 | 103.66 | 104.67 | 102.88 | 103.55 | 1,814,139 | +0.21(+0.21%) |
Mar 25, 2019 | 103.58 | 103.91 | 103.16 | 103.34 | 2,650,806 | -0.18(-0.17%) |
Mar 22, 2019 | 104.23 | 105.32 | 103.51 | 103.52 | 2,324,791 | -0.74(-0.71%) |
Mar 21, 2019 | 103.35 | 104.86 | 103.25 | 104.26 | 3,137,513 | +0.53(+0.51%) |
Mar 20, 2019 | 102.77 | 104.01 | 102.02 | 103.73 | 2,611,812 | +0.98(+0.96%) |
Mar 19, 2019 | 102.86 | 103.30 | 102.23 | 102.75 | 2,627,087 | -0.07(-0.07%) |
Mar 18, 2019 | 103.23 | 103.59 | 102.31 | 102.83 | 2,260,757 | -0.31(-0.30%) |
Mar 15, 2019 | 102.69 | 103.22 | 102.32 | 103.13 | 3,824,946 | +0.84(+0.82%) |
Mar 14, 2019 | 102.39 | 102.59 | 101.62 | 102.29 | 2,013,023 | +0.10(+0.10%) |
Mar 13, 2019 | 101.55 | 102.72 | 101.37 | 102.19 | 3,069,913 | +0.95(+0.94%) |
Mar 12, 2019 | 101.13 | 101.69 | 100.70 | 101.24 | 2,160,727 | +0.25(+0.25%) |
Mar 11, 2019 | 99.06 | 101.05 | 98.99 | 100.98 | 1,914,339 | +2.11(+2.13%) |
Mar 08, 2019 | 98.68 | 99.39 | 98.25 | 98.88 | 1,387,038 | +0.18(+0.18%) |
Mar 07, 2019 | 98.58 | 99.48 | 98.32 | 98.70 | 1,975,682 | +0.05(+0.05%) |
Mar 06, 2019 | 97.98 | 99.09 | 97.76 | 98.65 | 2,305,077 | +0.90(+0.92%) |
Mar 05, 2019 | 97.69 | 98.34 | 97.54 | 97.75 | 1,556,940 | +0.06(+0.06%) |
Mar 04, 2019 | 97.80 | 97.91 | 96.33 | 97.69 | 2,015,677 | +0.23(+0.23%) |