Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 96.64 | 96.64 | 95.44 | 95.55 | 4,703,891 | -1.94(-1.99%) |
May 30, 2019 | 97.62 | 97.79 | 97.01 | 97.49 | 3,593,332 | -0.09(-0.09%) |
May 29, 2019 | 97.81 | 98.03 | 96.55 | 97.58 | 4,888,942 | -0.58(-0.59%) |
May 28, 2019 | 99.42 | 99.80 | 98.02 | 98.16 | 6,411,543 | -1.37(-1.38%) |
May 24, 2019 | 100.47 | 101.00 | 99.01 | 99.53 | 3,402,489 | -0.08(-0.08%) |
May 23, 2019 | 101.67 | 101.67 | 98.15 | 99.61 | 6,941,082 | -2.98(-2.90%) |
May 22, 2019 | 102.33 | 102.89 | 102.11 | 102.59 | 2,458,496 | -0.08(-0.07%) |
May 21, 2019 | 102.42 | 103.13 | 102.17 | 102.67 | 3,326,739 | +1.00(+0.98%) |
May 20, 2019 | 100.47 | 101.90 | 100.02 | 101.67 | 4,338,801 | +0.60(+0.60%) |
May 17, 2019 | 101.34 | 101.89 | 100.78 | 101.06 | 3,480,903 | -1.17(-1.15%) |
May 16, 2019 | 101.38 | 102.41 | 101.31 | 102.24 | 4,010,213 | +1.11(+1.10%) |
May 15, 2019 | 99.76 | 101.27 | 99.60 | 101.12 | 3,390,201 | +0.82(+0.82%) |
May 14, 2019 | 99.18 | 101.06 | 99.08 | 100.31 | 4,322,564 | +1.42(+1.44%) |
May 13, 2019 | 100.28 | 100.50 | 98.54 | 98.88 | 6,589,436 | -2.93(-2.88%) |
May 10, 2019 | 101.49 | 102.14 | 99.64 | 101.82 | 5,286,412 | -0.02(-0.01%) |
May 09, 2019 | 101.49 | 102.01 | 100.09 | 101.83 | 5,572,591 | -0.78(-0.76%) |
May 08, 2019 | 102.44 | 103.14 | 101.97 | 102.61 | 5,133,374 | +0.27(+0.26%) |
May 07, 2019 | 103.47 | 103.74 | 101.27 | 102.35 | 6,352,367 | -2.04(-1.95%) |
May 06, 2019 | 102.84 | 104.61 | 102.54 | 104.39 | 3,756,589 | +0.10(+0.09%) |
May 03, 2019 | 103.88 | 104.85 | 103.83 | 104.29 | 3,469,669 | +0.49(+0.47%) |
May 02, 2019 | 104.47 | 105.05 | 103.66 | 103.80 | 4,762,500 | -0.72(-0.69%) |
May 01, 2019 | 104.51 | 105.45 | 104.23 | 104.52 | 4,106,693 | +0.22(+0.21%) |
Apr 30, 2019 | 103.44 | 104.43 | 103.12 | 104.30 | 6,238,449 | +0.91(+0.88%) |
Apr 29, 2019 | 103.47 | 103.83 | 103.22 | 103.40 | 3,978,464 | -0.29(-0.28%) |
Apr 26, 2019 | 103.61 | 104.02 | 103.22 | 103.69 | 3,119,743 | +0.60(+0.58%) |
Apr 25, 2019 | 103.88 | 103.92 | 102.40 | 103.08 | 3,913,616 | -0.98(-0.94%) |
Apr 24, 2019 | 104.55 | 105.08 | 103.94 | 104.06 | 3,730,958 | -0.36(-0.35%) |
Apr 23, 2019 | 103.47 | 104.79 | 103.31 | 104.43 | 6,000,902 | +1.15(+1.12%) |
Apr 22, 2019 | 103.67 | 104.52 | 102.97 | 103.28 | 6,044,114 | -1.07(-1.03%) |
Apr 18, 2019 | 103.36 | 104.47 | 103.14 | 104.35 | 6,670,372 | +0.91(+0.88%) |
Apr 17, 2019 | 102.15 | 105.57 | 101.32 | 103.44 | 16,831,416 | -4.48(-4.15%) |
Apr 16, 2019 | 107.37 | 108.11 | 107.09 | 107.92 | 8,452,855 | +0.92(+0.86%) |
Apr 15, 2019 | 107.37 | 107.42 | 106.53 | 107.00 | 4,845,541 | -0.34(-0.31%) |
Apr 12, 2019 | 107.27 | 107.40 | 106.85 | 107.34 | 3,898,402 | +0.42(+0.40%) |
Apr 11, 2019 | 106.93 | 107.16 | 106.36 | 106.91 | 3,956,478 | +0.56(+0.53%) |
Apr 10, 2019 | 105.74 | 106.70 | 105.57 | 106.35 | 3,601,718 | +0.68(+0.64%) |
Apr 09, 2019 | 106.08 | 106.30 | 105.47 | 105.67 | 4,085,683 | -0.95(-0.89%) |
Apr 08, 2019 | 106.35 | 106.64 | 106.24 | 106.62 | 2,848,663 | +0.08(+0.08%) |
Apr 05, 2019 | 106.55 | 106.70 | 105.93 | 106.54 | 3,673,949 | +0.37(+0.35%) |
Apr 04, 2019 | 106.79 | 107.18 | 105.99 | 106.17 | 3,726,930 | -0.63(-0.59%) |
Apr 03, 2019 | 106.82 | 107.24 | 106.34 | 106.80 | 3,606,256 | +0.47(+0.44%) |
Apr 02, 2019 | 106.59 | 107.04 | 106.03 | 106.33 | 3,234,012 | -0.22(-0.21%) |
Apr 01, 2019 | 105.22 | 106.64 | 105.22 | 106.56 | 5,357,981 | +1.64(+1.56%) |
Mar 29, 2019 | 104.47 | 105.01 | 104.21 | 104.92 | 4,170,865 | +0.88(+0.84%) |
Mar 28, 2019 | 104.03 | 104.43 | 103.43 | 104.04 | 3,582,479 | +0.51(+0.49%) |
Mar 27, 2019 | 104.41 | 104.47 | 102.91 | 103.54 | 4,166,606 | -0.73(-0.70%) |
Mar 26, 2019 | 104.05 | 104.86 | 103.67 | 104.27 | 3,434,176 | +0.77(+0.75%) |
Mar 25, 2019 | 103.40 | 104.03 | 102.88 | 103.49 | 3,818,876 | -0.20(-0.19%) |
Mar 22, 2019 | 104.82 | 105.17 | 103.28 | 103.69 | 5,214,724 | -1.48(-1.41%) |
Mar 21, 2019 | 103.43 | 105.68 | 103.27 | 105.17 | 4,848,602 | +1.37(+1.32%) |
Mar 20, 2019 | 104.50 | 104.62 | 103.34 | 103.81 | 4,906,962 | -0.66(-0.63%) |
Mar 19, 2019 | 104.82 | 105.37 | 104.10 | 104.47 | 4,682,952 | +0.21(+0.20%) |
Mar 18, 2019 | 103.98 | 104.37 | 103.15 | 104.26 | 4,395,180 | +0.58(+0.56%) |
Mar 15, 2019 | 103.63 | 104.35 | 103.53 | 103.68 | 9,620,398 | +0.48(+0.46%) |
Mar 14, 2019 | 102.99 | 103.31 | 102.66 | 103.20 | 3,683,013 | +0.17(+0.17%) |
Mar 13, 2019 | 102.65 | 103.60 | 102.50 | 103.03 | 4,267,382 | +0.21(+0.20%) |
Mar 12, 2019 | 103.00 | 103.88 | 102.51 | 102.82 | 5,318,349 | +0.42(+0.41%) |
Mar 11, 2019 | 101.15 | 102.41 | 101.01 | 102.40 | 5,297,951 | +1.95(+1.94%) |
Mar 08, 2019 | 99.80 | 100.56 | 99.33 | 100.45 | 5,074,996 | -0.20(-0.20%) |
Mar 07, 2019 | 101.58 | 101.79 | 100.11 | 100.65 | 5,861,137 | -1.20(-1.18%) |
Mar 06, 2019 | 102.70 | 102.91 | 101.66 | 101.86 | 3,722,834 | -0.67(-0.65%) |
Mar 05, 2019 | 102.89 | 103.17 | 102.28 | 102.53 | 5,715,993 | -0.41(-0.40%) |
Mar 04, 2019 | 104.09 | 104.16 | 102.00 | 102.94 | 4,581,781 | -0.57(-0.55%) |