Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 106.74 | 107.08 | 106.37 | 106.48 | 1,837,807 | -1.35(-1.26%) |
May 30, 2019 | 108.11 | 108.37 | 107.39 | 107.83 | 1,653,377 | -0.01(-0.01%) |
May 29, 2019 | 108.10 | 108.12 | 107.16 | 107.84 | 1,951,387 | -0.64(-0.59%) |
May 28, 2019 | 109.96 | 110.12 | 108.48 | 108.48 | 2,568,419 | -1.37(-1.25%) |
May 24, 2019 | 110.10 | 110.21 | 109.50 | 109.85 | 745,184 | +0.31(+0.28%) |
May 23, 2019 | 109.93 | 109.93 | 108.92 | 109.54 | 2,652,786 | -1.22(-1.10%) |
May 22, 2019 | 110.86 | 111.08 | 110.50 | 110.76 | 1,446,702 | -0.46(-0.42%) |
May 21, 2019 | 110.86 | 111.35 | 110.81 | 111.23 | 793,712 | +0.93(+0.84%) |
May 20, 2019 | 110.28 | 110.86 | 109.96 | 110.30 | 1,127,491 | -0.38(-0.35%) |
May 17, 2019 | 110.39 | 111.53 | 110.38 | 110.68 | 1,386,496 | -0.55(-0.50%) |
May 16, 2019 | 110.72 | 111.81 | 110.72 | 111.23 | 1,396,351 | +0.88(+0.80%) |
May 15, 2019 | 109.53 | 110.60 | 109.30 | 110.35 | 1,231,284 | +0.13(+0.12%) |
May 14, 2019 | 109.68 | 110.83 | 109.64 | 110.22 | 1,774,325 | +0.85(+0.78%) |
May 13, 2019 | 109.78 | 110.14 | 108.90 | 109.36 | 2,439,626 | -2.24(-2.00%) |
May 10, 2019 | 110.55 | 111.85 | 109.50 | 111.60 | 2,273,508 | +0.61(+0.55%) |
May 09, 2019 | 110.40 | 111.15 | 109.72 | 110.98 | 2,579,875 | -0.19(-0.17%) |
May 08, 2019 | 111.36 | 111.94 | 111.12 | 111.17 | 2,358,050 | -0.32(-0.29%) |
May 07, 2019 | 112.28 | 112.37 | 110.77 | 111.49 | 1,885,309 | -1.66(-1.46%) |
May 06, 2019 | 112.07 | 113.36 | 112.01 | 113.15 | 2,050,932 | -0.44(-0.39%) |
May 03, 2019 | 113.13 | 113.71 | 113.07 | 113.59 | 1,535,511 | +0.91(+0.81%) |
May 02, 2019 | 112.79 | 113.20 | 112.10 | 112.69 | 1,482,156 | -0.22(-0.20%) |
May 01, 2019 | 113.92 | 114.00 | 112.90 | 112.91 | 2,523,749 | -0.85(-0.75%) |
Apr 30, 2019 | 113.45 | 113.92 | 113.01 | 113.76 | 1,612,561 | +0.55(+0.49%) |
Apr 29, 2019 | 113.08 | 113.56 | 113.05 | 113.21 | 989,696 | +0.16(+0.14%) |
Apr 26, 2019 | 112.51 | 113.05 | 112.37 | 113.05 | 1,133,610 | +0.46(+0.41%) |
Apr 25, 2019 | 112.52 | 112.90 | 112.05 | 112.59 | 1,046,470 | -0.22(-0.20%) |
Apr 24, 2019 | 112.94 | 113.13 | 112.70 | 112.81 | 3,451,212 | -0.19(-0.17%) |
Apr 23, 2019 | 112.38 | 113.11 | 112.22 | 113.00 | 1,308,233 | +0.73(+0.65%) |
Apr 22, 2019 | 112.16 | 112.43 | 112.03 | 112.27 | 1,972,120 | -0.12(-0.11%) |
Apr 18, 2019 | 112.63 | 112.63 | 111.96 | 112.39 | 3,441,930 | +0.11(+0.10%) |
Apr 17, 2019 | 113.16 | 113.16 | 112.15 | 112.28 | 1,037,919 | -0.39(-0.35%) |
Apr 16, 2019 | 112.85 | 112.94 | 112.46 | 112.68 | 985,463 | +0.22(+0.20%) |
Apr 15, 2019 | 112.70 | 112.83 | 112.28 | 112.45 | 3,712,965 | -0.26(-0.23%) |
Apr 12, 2019 | 112.62 | 112.91 | 112.25 | 112.71 | 1,661,392 | +0.86(+0.77%) |
Apr 11, 2019 | 111.97 | 112.09 | 111.51 | 111.85 | 1,549,029 | +0.13(+0.12%) |
Apr 10, 2019 | 111.56 | 111.81 | 111.37 | 111.72 | 1,318,518 | +0.37(+0.33%) |
Apr 09, 2019 | 111.68 | 111.68 | 111.13 | 111.35 | 2,124,657 | -0.72(-0.64%) |
Apr 08, 2019 | 111.87 | 112.10 | 111.67 | 112.07 | 1,180,492 | +0.07(+0.06%) |
Apr 05, 2019 | 111.72 | 112.03 | 111.54 | 112.00 | 1,418,949 | +0.51(+0.45%) |
Apr 04, 2019 | 111.21 | 111.54 | 111.07 | 111.49 | 1,032,397 | +0.38(+0.34%) |
Apr 03, 2019 | 111.47 | 111.53 | 110.81 | 111.11 | 2,256,653 | +0.12(+0.11%) |
Apr 02, 2019 | 111.26 | 111.29 | 110.73 | 110.98 | 2,566,510 | -0.23(-0.21%) |
Apr 01, 2019 | 110.66 | 111.31 | 110.62 | 111.22 | 3,643,490 | +1.25(+1.13%) |
Mar 29, 2019 | 110.01 | 110.04 | 109.48 | 109.97 | 2,623,529 | +0.58(+0.53%) |
Mar 28, 2019 | 109.27 | 109.58 | 108.69 | 109.39 | 1,593,503 | +0.35(+0.32%) |
Mar 27, 2019 | 109.48 | 109.75 | 108.51 | 109.04 | 2,358,033 | -0.48(-0.44%) |
Mar 26, 2019 | 109.16 | 109.71 | 108.88 | 109.53 | 1,651,838 | +1.08(+0.99%) |
Mar 25, 2019 | 108.58 | 108.98 | 108.03 | 108.45 | 2,399,250 | -0.19(-0.17%) |
Mar 22, 2019 | 110.07 | 110.25 | 108.51 | 108.63 | 2,225,559 | -1.97(-1.78%) |
Mar 21, 2019 | 109.33 | 110.83 | 109.25 | 110.60 | 1,513,181 | +0.96(+0.88%) |
Mar 20, 2019 | 110.33 | 110.57 | 109.50 | 109.64 | 1,473,548 | -0.83(-0.75%) |
Mar 19, 2019 | 111.15 | 111.33 | 110.15 | 110.47 | 2,307,140 | -0.27(-0.24%) |
Mar 18, 2019 | 110.38 | 110.84 | 110.35 | 110.74 | 1,033,309 | +0.42(+0.39%) |
Mar 15, 2019 | 109.96 | 110.61 | 109.93 | 110.31 | 2,153,847 | +0.50(+0.46%) |
Mar 14, 2019 | 109.85 | 110.12 | 109.63 | 109.81 | 819,243 | -0.04(-0.04%) |
Mar 13, 2019 | 109.51 | 110.16 | 109.42 | 109.85 | 1,278,019 | +0.70(+0.64%) |
Mar 12, 2019 | 109.03 | 109.40 | 108.99 | 109.15 | 1,167,593 | +0.33(+0.30%) |
Mar 11, 2019 | 107.87 | 108.86 | 107.74 | 108.83 | 1,199,971 | +1.34(+1.24%) |
Mar 08, 2019 | 107.16 | 107.55 | 106.81 | 107.49 | 3,419,422 | -0.30(-0.28%) |
Mar 07, 2019 | 108.31 | 108.38 | 107.43 | 107.79 | 2,153,085 | -0.66(-0.60%) |
Mar 06, 2019 | 109.22 | 109.22 | 108.32 | 108.44 | 1,479,371 | -0.77(-0.71%) |
Mar 05, 2019 | 109.52 | 109.52 | 108.97 | 109.22 | 1,541,678 | -0.22(-0.20%) |
Mar 04, 2019 | 110.23 | 110.29 | 108.47 | 109.44 | 2,897,275 | -0.43(-0.40%) |