Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 107.17 | 107.52 | 106.80 | 106.91 | 1,830,459 | -1.36(-1.26%) |
May 30, 2019 | 108.54 | 108.80 | 107.82 | 108.27 | 1,646,767 | -0.01(-0.01%) |
May 29, 2019 | 108.53 | 108.55 | 107.59 | 108.28 | 1,943,585 | -0.64(-0.59%) |
May 28, 2019 | 110.40 | 110.56 | 108.92 | 108.92 | 2,558,150 | -1.38(-1.25%) |
May 24, 2019 | 110.55 | 110.65 | 109.94 | 110.30 | 742,205 | +0.31(+0.28%) |
May 23, 2019 | 110.38 | 110.38 | 109.36 | 109.98 | 2,642,181 | -1.22(-1.10%) |
May 22, 2019 | 111.31 | 111.53 | 110.94 | 111.21 | 1,440,918 | -0.47(-0.42%) |
May 21, 2019 | 111.31 | 111.80 | 111.25 | 111.67 | 790,539 | +0.93(+0.84%) |
May 20, 2019 | 110.72 | 111.31 | 110.40 | 110.74 | 1,122,983 | -0.38(-0.35%) |
May 17, 2019 | 110.83 | 111.98 | 110.82 | 111.13 | 1,380,953 | -0.55(-0.50%) |
May 16, 2019 | 111.16 | 112.25 | 111.16 | 111.68 | 1,390,769 | +0.88(+0.80%) |
May 15, 2019 | 109.96 | 111.05 | 109.74 | 110.80 | 1,226,362 | +0.13(+0.12%) |
May 14, 2019 | 110.12 | 111.27 | 110.08 | 110.66 | 1,767,231 | +0.86(+0.78%) |
May 13, 2019 | 110.22 | 110.58 | 109.34 | 109.80 | 2,429,873 | -2.25(-2.00%) |
May 10, 2019 | 110.99 | 112.30 | 109.94 | 112.05 | 2,264,419 | +0.62(+0.55%) |
May 09, 2019 | 110.84 | 111.60 | 110.16 | 111.43 | 2,569,561 | -0.19(-0.17%) |
May 08, 2019 | 111.81 | 112.39 | 111.56 | 111.62 | 2,348,623 | -0.32(-0.29%) |
May 07, 2019 | 112.74 | 112.83 | 111.22 | 111.94 | 1,877,772 | -1.66(-1.46%) |
May 06, 2019 | 112.52 | 113.82 | 112.46 | 113.60 | 2,042,733 | -0.45(-0.39%) |
May 03, 2019 | 113.58 | 114.17 | 113.52 | 114.05 | 1,529,372 | +0.91(+0.81%) |
May 02, 2019 | 113.25 | 113.66 | 112.55 | 113.14 | 1,476,231 | -0.22(-0.20%) |
May 01, 2019 | 114.38 | 114.46 | 113.35 | 113.36 | 2,513,660 | -0.86(-0.75%) |
Apr 30, 2019 | 113.91 | 114.38 | 113.46 | 114.22 | 1,606,114 | +0.55(+0.49%) |
Apr 29, 2019 | 113.53 | 114.02 | 113.50 | 113.67 | 985,739 | +0.16(+0.14%) |
Apr 26, 2019 | 112.96 | 113.50 | 112.82 | 113.50 | 1,129,078 | +0.46(+0.41%) |
Apr 25, 2019 | 112.97 | 113.36 | 112.50 | 113.04 | 1,042,287 | -0.22(-0.20%) |
Apr 24, 2019 | 113.40 | 113.58 | 113.16 | 113.26 | 3,437,414 | -0.19(-0.16%) |
Apr 23, 2019 | 112.83 | 113.57 | 112.67 | 113.45 | 1,303,003 | +0.73(+0.65%) |
Apr 22, 2019 | 112.61 | 112.88 | 112.48 | 112.72 | 1,964,235 | -0.12(-0.11%) |
Apr 18, 2019 | 113.08 | 113.08 | 112.41 | 112.84 | 3,428,169 | +0.11(+0.09%) |
Apr 17, 2019 | 113.61 | 113.61 | 112.60 | 112.74 | 1,033,770 | -0.39(-0.35%) |
Apr 16, 2019 | 113.30 | 113.39 | 112.92 | 113.13 | 981,523 | +0.22(+0.20%) |
Apr 15, 2019 | 113.16 | 113.28 | 112.73 | 112.91 | 3,698,121 | -0.26(-0.23%) |
Apr 12, 2019 | 113.08 | 113.36 | 112.70 | 113.17 | 1,654,750 | +0.87(+0.77%) |
Apr 11, 2019 | 112.42 | 112.54 | 111.96 | 112.30 | 1,542,836 | +0.13(+0.12%) |
Apr 10, 2019 | 112.00 | 112.25 | 111.81 | 112.16 | 1,313,246 | +0.37(+0.33%) |
Apr 09, 2019 | 112.13 | 112.13 | 111.57 | 111.80 | 2,116,163 | -0.73(-0.64%) |
Apr 08, 2019 | 112.32 | 112.55 | 112.12 | 112.52 | 1,175,773 | +0.07(+0.06%) |
Apr 05, 2019 | 112.17 | 112.48 | 111.98 | 112.45 | 1,413,276 | +0.51(+0.46%) |
Apr 04, 2019 | 111.65 | 111.98 | 111.52 | 111.94 | 1,028,269 | +0.38(+0.34%) |
Apr 03, 2019 | 111.91 | 111.98 | 111.25 | 111.56 | 2,247,631 | +0.12(+0.11%) |
Apr 02, 2019 | 111.71 | 111.73 | 111.17 | 111.43 | 2,556,249 | -0.23(-0.21%) |
Apr 01, 2019 | 111.10 | 111.76 | 111.06 | 111.66 | 3,628,924 | +1.25(+1.13%) |
Mar 29, 2019 | 110.45 | 110.48 | 109.92 | 110.41 | 2,613,041 | +0.58(+0.53%) |
Mar 28, 2019 | 109.70 | 110.02 | 109.12 | 109.83 | 1,587,132 | +0.35(+0.32%) |
Mar 27, 2019 | 109.92 | 110.19 | 108.94 | 109.48 | 2,348,606 | -0.48(-0.44%) |
Mar 26, 2019 | 109.60 | 110.15 | 109.32 | 109.96 | 1,645,235 | +1.08(+0.99%) |
Mar 25, 2019 | 109.02 | 109.42 | 108.46 | 108.88 | 2,389,658 | -0.19(-0.17%) |
Mar 22, 2019 | 110.51 | 110.69 | 108.94 | 109.07 | 2,216,661 | -1.98(-1.78%) |
Mar 21, 2019 | 109.77 | 111.27 | 109.69 | 111.05 | 1,507,131 | +0.97(+0.88%) |
Mar 20, 2019 | 110.78 | 111.01 | 109.94 | 110.08 | 1,467,657 | -0.83(-0.75%) |
Mar 19, 2019 | 111.59 | 111.78 | 110.60 | 110.92 | 2,297,916 | -0.27(-0.24%) |
Mar 18, 2019 | 110.83 | 111.28 | 110.79 | 111.18 | 1,029,178 | +0.43(+0.39%) |
Mar 15, 2019 | 110.40 | 111.06 | 110.37 | 110.76 | 2,145,237 | +0.51(+0.46%) |
Mar 14, 2019 | 110.29 | 110.56 | 110.07 | 110.25 | 815,968 | -0.04(-0.04%) |
Mar 13, 2019 | 109.95 | 110.61 | 109.86 | 110.29 | 1,272,910 | +0.70(+0.64%) |
Mar 12, 2019 | 109.47 | 109.84 | 109.43 | 109.59 | 1,162,925 | +0.33(+0.30%) |
Mar 11, 2019 | 108.30 | 109.30 | 108.18 | 109.26 | 1,195,174 | +1.34(+1.24%) |
Mar 08, 2019 | 107.59 | 107.98 | 107.23 | 107.92 | 3,405,752 | -0.30(-0.28%) |
Mar 07, 2019 | 108.75 | 108.82 | 107.87 | 108.22 | 2,144,478 | -0.66(-0.60%) |
Mar 06, 2019 | 109.66 | 109.66 | 108.75 | 108.88 | 1,473,456 | -0.77(-0.71%) |
Mar 05, 2019 | 109.95 | 109.95 | 109.40 | 109.65 | 1,535,515 | -0.22(-0.20%) |
Mar 04, 2019 | 110.68 | 110.73 | 108.91 | 109.88 | 2,885,692 | -0.44(-0.40%) |