Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 95.78 | 96.29 | 92.81 | 93.52 | 1,086,229 | -4.00(-4.10%) |
May 30, 2019 | 97.95 | 98.80 | 96.44 | 97.52 | 597,866 | -0.42(-0.42%) |
May 29, 2019 | 99.50 | 100.02 | 97.08 | 97.94 | 783,283 | -1.79(-1.80%) |
May 28, 2019 | 101.73 | 102.54 | 99.69 | 99.73 | 721,673 | -1.95(-1.91%) |
May 24, 2019 | 103.24 | 103.84 | 101.43 | 101.67 | 774,597 | -0.94(-0.92%) |
May 23, 2019 | 105.17 | 105.17 | 101.27 | 102.62 | 1,098,386 | -4.03(-3.78%) |
May 22, 2019 | 106.61 | 107.86 | 106.08 | 106.65 | 839,972 | -1.22(-1.13%) |
May 21, 2019 | 105.33 | 108.02 | 105.33 | 107.87 | 820,653 | +2.43(+2.30%) |
May 20, 2019 | 103.92 | 105.83 | 103.39 | 105.44 | 668,585 | +0.72(+0.69%) |
May 17, 2019 | 104.85 | 105.87 | 103.05 | 104.72 | 652,867 | -1.05(-0.99%) |
May 16, 2019 | 105.52 | 107.27 | 105.17 | 105.77 | 867,030 | +0.36(+0.34%) |
May 15, 2019 | 103.97 | 106.20 | 103.17 | 105.41 | 987,639 | +1.29(+1.24%) |
May 14, 2019 | 103.65 | 104.75 | 102.36 | 104.12 | 944,414 | +0.81(+0.78%) |
May 13, 2019 | 105.77 | 106.64 | 101.76 | 103.31 | 1,353,658 | -5.03(-4.65%) |
May 10, 2019 | 109.36 | 109.36 | 105.21 | 108.35 | 964,017 | +0.40(+0.37%) |
May 09, 2019 | 109.46 | 109.60 | 105.90 | 107.95 | 1,032,643 | -2.54(-2.30%) |
May 08, 2019 | 110.77 | 112.23 | 110.17 | 110.49 | 537,055 | -0.62(-0.56%) |
May 07, 2019 | 111.87 | 112.28 | 109.58 | 111.11 | 914,936 | -1.80(-1.59%) |
May 06, 2019 | 112.95 | 113.42 | 111.41 | 112.91 | 1,007,066 | -2.00(-1.74%) |
May 03, 2019 | 115.29 | 115.94 | 114.57 | 114.91 | 696,234 | +0.12(+0.11%) |
May 02, 2019 | 112.89 | 115.74 | 112.79 | 114.79 | 817,059 | +2.06(+1.82%) |
May 01, 2019 | 112.06 | 113.39 | 111.22 | 112.73 | 1,056,384 | +0.76(+0.68%) |
Apr 30, 2019 | 111.76 | 112.73 | 110.19 | 111.98 | 813,577 | +0.21(+0.19%) |
Apr 29, 2019 | 110.69 | 112.93 | 110.16 | 111.77 | 879,726 | +1.21(+1.09%) |
Apr 26, 2019 | 109.54 | 110.62 | 108.16 | 110.56 | 1,119,107 | +1.63(+1.50%) |
Apr 25, 2019 | 111.79 | 111.79 | 108.36 | 108.93 | 1,229,321 | -3.36(-2.99%) |
Apr 24, 2019 | 113.43 | 113.43 | 109.30 | 112.29 | 1,507,857 | -0.58(-0.51%) |
Apr 23, 2019 | 116.26 | 116.88 | 111.89 | 112.87 | 3,683,283 | +0.46(+0.41%) |
Apr 22, 2019 | 112.43 | 113.94 | 112.05 | 112.41 | 2,201,901 | +0.24(+0.22%) |
Apr 18, 2019 | 110.19 | 112.79 | 110.14 | 112.17 | 836,696 | +1.76(+1.59%) |
Apr 17, 2019 | 110.82 | 112.18 | 109.61 | 110.41 | 697,530 | -0.38(-0.34%) |
Apr 16, 2019 | 109.14 | 110.97 | 109.09 | 110.79 | 928,689 | +0.79(+0.72%) |
Apr 15, 2019 | 112.92 | 113.11 | 109.72 | 110.00 | 1,414,671 | -2.83(-2.51%) |
Apr 12, 2019 | 112.52 | 113.44 | 111.69 | 112.83 | 1,072,741 | +0.13(+0.11%) |
Apr 11, 2019 | 110.64 | 113.24 | 110.07 | 112.70 | 721,671 | +2.17(+1.96%) |
Apr 10, 2019 | 109.24 | 110.75 | 108.69 | 110.53 | 704,404 | +1.81(+1.67%) |
Apr 09, 2019 | 111.00 | 111.00 | 108.42 | 108.72 | 685,840 | -2.49(-2.24%) |
Apr 08, 2019 | 109.94 | 111.31 | 108.85 | 111.21 | 705,454 | +1.42(+1.29%) |
Apr 05, 2019 | 108.62 | 110.25 | 108.18 | 109.79 | 762,188 | +1.32(+1.22%) |
Apr 04, 2019 | 107.05 | 108.47 | 106.80 | 108.47 | 756,338 | +1.37(+1.28%) |
Apr 03, 2019 | 108.78 | 108.84 | 106.65 | 107.10 | 973,678 | -1.47(-1.35%) |
Apr 02, 2019 | 108.42 | 109.02 | 107.60 | 108.56 | 698,826 | +0.10(+0.09%) |
Apr 01, 2019 | 107.81 | 108.57 | 106.68 | 108.47 | 709,389 | +1.28(+1.19%) |
Mar 29, 2019 | 107.10 | 108.00 | 106.05 | 107.19 | 799,876 | +0.68(+0.64%) |
Mar 28, 2019 | 106.31 | 107.16 | 105.79 | 106.52 | 431,092 | +0.22(+0.21%) |
Mar 27, 2019 | 106.58 | 106.96 | 105.40 | 106.30 | 758,748 | +0.67(+0.63%) |
Mar 26, 2019 | 104.97 | 105.96 | 104.59 | 105.63 | 1,011,761 | +1.52(+1.46%) |
Mar 25, 2019 | 103.77 | 105.70 | 103.60 | 104.11 | 1,182,163 | +0.02(+0.02%) |
Mar 22, 2019 | 107.59 | 107.91 | 103.99 | 104.09 | 1,195,103 | -4.01(-3.71%) |
Mar 21, 2019 | 105.45 | 108.44 | 105.45 | 108.10 | 1,902,580 | +2.83(+2.69%) |
Mar 20, 2019 | 106.45 | 107.39 | 104.78 | 105.27 | 1,107,694 | -1.38(-1.29%) |
Mar 19, 2019 | 108.34 | 109.63 | 106.32 | 106.64 | 1,078,334 | -0.89(-0.82%) |
Mar 18, 2019 | 107.35 | 109.72 | 107.28 | 107.53 | 1,187,801 | +0.11(+0.10%) |
Mar 15, 2019 | 111.84 | 112.36 | 106.08 | 107.43 | 2,487,154 | -5.56(-4.92%) |
Mar 14, 2019 | 113.98 | 114.53 | 112.50 | 112.98 | 900,012 | -0.83(-0.73%) |
Mar 13, 2019 | 114.15 | 116.29 | 113.48 | 113.81 | 1,557,391 | +0.07(+0.06%) |
Mar 12, 2019 | 110.89 | 113.93 | 110.55 | 113.74 | 1,222,111 | +3.56(+3.23%) |
Mar 11, 2019 | 110.78 | 112.34 | 109.85 | 110.19 | 671,799 | -0.77(-0.69%) |
Mar 08, 2019 | 110.58 | 111.31 | 109.47 | 110.95 | 520,812 | +0.07(+0.06%) |
Mar 07, 2019 | 111.92 | 112.53 | 110.44 | 110.88 | 731,894 | -1.17(-1.04%) |
Mar 06, 2019 | 114.09 | 114.67 | 111.88 | 112.05 | 736,395 | -2.42(-2.11%) |
Mar 05, 2019 | 115.35 | 115.98 | 114.36 | 114.47 | 712,816 | -0.84(-0.73%) |
Mar 04, 2019 | 114.28 | 115.35 | 113.92 | 115.31 | 821,101 | +1.32(+1.16%) |