Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 113.28 | 115.15 | 113.28 | 114.52 | 1,085,045 | +0.23(+0.20%) |
May 30, 2019 | 113.58 | 114.47 | 113.47 | 114.29 | 775,007 | +0.76(+0.67%) |
May 29, 2019 | 112.88 | 114.26 | 112.38 | 113.53 | 1,394,666 | -0.03(-0.02%) |
May 28, 2019 | 113.98 | 115.34 | 113.47 | 113.56 | 1,513,265 | -0.07(-0.06%) |
May 24, 2019 | 113.45 | 114.11 | 112.61 | 113.63 | 993,126 | +0.88(+0.78%) |
May 23, 2019 | 112.13 | 112.87 | 111.63 | 112.75 | 740,896 | -0.21(-0.19%) |
May 22, 2019 | 113.36 | 114.38 | 112.85 | 112.96 | 848,337 | -0.66(-0.58%) |
May 21, 2019 | 112.88 | 114.02 | 112.69 | 113.62 | 853,628 | +1.59(+1.42%) |
May 20, 2019 | 110.81 | 112.12 | 110.58 | 112.03 | 713,541 | +0.48(+0.43%) |
May 17, 2019 | 111.18 | 112.67 | 111.18 | 111.56 | 698,721 | -0.72(-0.64%) |
May 16, 2019 | 111.05 | 113.23 | 111.05 | 112.28 | 990,138 | +1.63(+1.47%) |
May 15, 2019 | 108.30 | 110.98 | 108.15 | 110.65 | 1,032,290 | +1.78(+1.63%) |
May 14, 2019 | 108.16 | 109.72 | 107.73 | 108.87 | 1,147,506 | +1.29(+1.20%) |
May 13, 2019 | 107.51 | 108.51 | 107.15 | 107.58 | 1,515,517 | -1.74(-1.59%) |
May 10, 2019 | 106.90 | 109.84 | 106.37 | 109.32 | 1,199,536 | +1.95(+1.82%) |
May 09, 2019 | 105.21 | 107.70 | 105.16 | 107.36 | 1,262,817 | +1.18(+1.11%) |
May 08, 2019 | 105.53 | 107.31 | 105.20 | 106.18 | 802,037 | +0.50(+0.48%) |
May 07, 2019 | 108.01 | 108.01 | 105.04 | 105.68 | 1,306,116 | -2.57(-2.37%) |
May 06, 2019 | 106.24 | 108.43 | 105.72 | 108.25 | 1,040,692 | +0.24(+0.22%) |
May 03, 2019 | 108.00 | 108.15 | 107.38 | 108.01 | 747,025 | +0.71(+0.66%) |
May 02, 2019 | 107.08 | 108.47 | 106.68 | 107.30 | 753,091 | -0.05(-0.05%) |
May 01, 2019 | 108.53 | 108.64 | 107.33 | 107.36 | 533,445 | -0.98(-0.91%) |
Apr 30, 2019 | 108.29 | 108.81 | 107.14 | 108.34 | 889,276 | +0.33(+0.31%) |
Apr 29, 2019 | 108.22 | 108.30 | 107.76 | 108.01 | 706,639 | -0.15(-0.14%) |
Apr 26, 2019 | 107.52 | 108.20 | 107.03 | 108.15 | 478,353 | +0.80(+0.74%) |
Apr 25, 2019 | 107.01 | 107.49 | 105.99 | 107.36 | 837,300 | +0.10(+0.09%) |
Apr 24, 2019 | 106.05 | 107.83 | 105.38 | 107.25 | 1,379,846 | +1.72(+1.63%) |
Apr 23, 2019 | 104.39 | 105.69 | 104.36 | 105.53 | 1,196,099 | +1.54(+1.48%) |
Apr 22, 2019 | 103.10 | 104.05 | 102.82 | 103.99 | 543,508 | +0.55(+0.53%) |
Apr 18, 2019 | 104.26 | 104.40 | 102.84 | 103.44 | 911,892 | -1.11(-1.06%) |
Apr 17, 2019 | 104.24 | 105.53 | 103.59 | 104.55 | 2,637,305 | +0.69(+0.66%) |
Apr 16, 2019 | 103.23 | 103.89 | 103.08 | 103.86 | 1,930,454 | +0.73(+0.71%) |
Apr 15, 2019 | 102.21 | 103.15 | 101.96 | 103.13 | 1,071,285 | +0.88(+0.86%) |
Apr 12, 2019 | 101.69 | 102.28 | 101.07 | 102.25 | 711,696 | +1.09(+1.08%) |
Apr 11, 2019 | 100.66 | 101.19 | 100.13 | 101.16 | 1,044,252 | +0.73(+0.73%) |
Apr 10, 2019 | 100.11 | 100.76 | 99.93 | 100.42 | 610,049 | +0.25(+0.25%) |
Apr 09, 2019 | 99.49 | 100.32 | 99.45 | 100.17 | 1,159,649 | +0.01(+0.01%) |
Apr 08, 2019 | 100.01 | 100.37 | 99.29 | 100.17 | 1,178,834 | +0.05(+0.05%) |
Apr 05, 2019 | 98.62 | 100.23 | 98.17 | 100.12 | 1,738,842 | +1.68(+1.70%) |
Apr 04, 2019 | 98.53 | 99.26 | 97.73 | 98.44 | 979,393 | -0.24(-0.24%) |
Apr 03, 2019 | 97.00 | 98.83 | 96.54 | 98.68 | 1,340,494 | +2.22(+2.30%) |
Apr 02, 2019 | 96.51 | 96.76 | 95.81 | 96.46 | 598,447 | +0.17(+0.18%) |
Apr 01, 2019 | 95.85 | 96.43 | 95.45 | 96.29 | 587,919 | +1.19(+1.25%) |
Mar 29, 2019 | 94.77 | 95.24 | 93.65 | 95.09 | 775,920 | +0.91(+0.96%) |
Mar 28, 2019 | 93.09 | 94.24 | 92.84 | 94.19 | 819,699 | +1.49(+1.61%) |
Mar 27, 2019 | 92.61 | 92.88 | 91.77 | 92.69 | 658,181 | +0.28(+0.31%) |
Mar 26, 2019 | 92.49 | 93.32 | 91.73 | 92.41 | 714,340 | +0.38(+0.41%) |
Mar 25, 2019 | 91.71 | 92.32 | 91.08 | 92.03 | 951,078 | -0.02(-0.02%) |
Mar 22, 2019 | 93.98 | 94.20 | 91.86 | 92.05 | 943,404 | -2.21(-2.34%) |
Mar 21, 2019 | 92.96 | 94.74 | 92.06 | 94.26 | 899,521 | +0.94(+1.00%) |
Mar 20, 2019 | 94.15 | 94.38 | 92.87 | 93.32 | 1,109,540 | -1.11(-1.18%) |
Mar 19, 2019 | 94.75 | 95.46 | 94.29 | 94.43 | 858,865 | -0.33(-0.35%) |
Mar 18, 2019 | 95.31 | 96.08 | 94.18 | 94.76 | 1,064,561 | -0.20(-0.21%) |
Mar 15, 2019 | 95.07 | 95.83 | 94.68 | 94.97 | 1,639,726 | -0.06(-0.06%) |
Mar 14, 2019 | 94.91 | 95.16 | 93.98 | 95.02 | 1,216,853 | +0.56(+0.60%) |
Mar 13, 2019 | 93.10 | 95.30 | 92.40 | 94.46 | 1,860,116 | +2.78(+3.03%) |
Mar 12, 2019 | 91.14 | 91.97 | 91.02 | 91.68 | 799,266 | +0.87(+0.95%) |
Mar 11, 2019 | 90.50 | 90.97 | 89.45 | 90.82 | 1,137,170 | +0.50(+0.56%) |
Mar 08, 2019 | 89.28 | 90.44 | 88.96 | 90.31 | 1,100,562 | +0.29(+0.32%) |
Mar 07, 2019 | 90.00 | 90.24 | 88.88 | 90.02 | 1,134,996 | -0.21(-0.23%) |
Mar 06, 2019 | 90.87 | 91.42 | 90.17 | 90.23 | 942,446 | -0.59(-0.65%) |
Mar 05, 2019 | 91.04 | 91.46 | 90.57 | 90.82 | 665,236 | -0.14(-0.15%) |
Mar 04, 2019 | 92.92 | 93.50 | 90.61 | 90.96 | 1,185,794 | -1.68(-1.81%) |