Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 105.95 | 106.39 | 105.57 | 105.88 | 4,455,620 | -1.40(-1.31%) |
May 30, 2019 | 106.93 | 107.64 | 106.92 | 107.28 | 4,084,097 | +0.70(+0.65%) |
May 29, 2019 | 106.94 | 107.04 | 105.89 | 106.58 | 4,674,044 | -0.95(-0.89%) |
May 28, 2019 | 108.56 | 109.17 | 107.47 | 107.54 | 3,881,699 | -0.72(-0.66%) |
May 24, 2019 | 108.70 | 108.88 | 107.80 | 108.25 | 2,517,537 | +0.14(+0.13%) |
May 23, 2019 | 108.59 | 108.66 | 107.58 | 108.11 | 4,668,778 | -1.35(-1.24%) |
May 22, 2019 | 109.72 | 110.58 | 109.35 | 109.46 | 3,783,689 | -1.14(-1.03%) |
May 21, 2019 | 110.16 | 110.89 | 109.78 | 110.60 | 3,632,932 | +0.76(+0.69%) |
May 20, 2019 | 110.22 | 110.22 | 109.48 | 109.84 | 3,707,707 | -0.78(-0.71%) |
May 17, 2019 | 110.52 | 112.02 | 110.52 | 110.62 | 3,850,283 | -0.85(-0.76%) |
May 16, 2019 | 110.90 | 112.13 | 110.72 | 111.47 | 3,788,868 | +1.02(+0.93%) |
May 15, 2019 | 109.02 | 110.67 | 108.81 | 110.45 | 4,355,637 | +0.74(+0.68%) |
May 14, 2019 | 109.11 | 110.24 | 108.58 | 109.70 | 4,815,812 | +1.10(+1.01%) |
May 13, 2019 | 109.67 | 109.92 | 108.25 | 108.60 | 8,007,783 | -3.33(-2.98%) |
May 10, 2019 | 111.50 | 112.42 | 109.86 | 111.94 | 7,147,098 | +0.16(+0.14%) |
May 09, 2019 | 111.36 | 112.16 | 110.49 | 111.77 | 6,688,404 | -0.46(-0.41%) |
May 08, 2019 | 112.01 | 112.90 | 111.67 | 112.23 | 7,494,877 | +0.04(+0.03%) |
May 07, 2019 | 113.22 | 113.46 | 111.37 | 112.19 | 6,893,286 | -1.73(-1.52%) |
May 06, 2019 | 112.63 | 114.11 | 112.56 | 113.92 | 3,996,507 | -0.70(-0.61%) |
May 03, 2019 | 114.35 | 114.84 | 114.01 | 114.62 | 3,670,474 | +1.34(+1.18%) |
May 02, 2019 | 113.25 | 113.74 | 112.47 | 113.28 | 10,906,458 | +0.09(+0.08%) |
May 01, 2019 | 114.78 | 114.79 | 113.19 | 113.19 | 4,779,678 | -1.39(-1.22%) |
Apr 30, 2019 | 114.65 | 114.68 | 113.71 | 114.59 | 4,547,372 | -0.17(-0.15%) |
Apr 29, 2019 | 115.21 | 115.22 | 114.57 | 114.76 | 3,877,266 | -0.40(-0.35%) |
Apr 26, 2019 | 114.69 | 115.16 | 113.97 | 115.16 | 4,439,483 | +0.91(+0.79%) |
Apr 25, 2019 | 114.76 | 114.82 | 113.78 | 114.25 | 2,954,350 | -0.60(-0.52%) |
Apr 24, 2019 | 114.78 | 115.38 | 114.78 | 114.86 | 2,285,737 | +0.11(+0.09%) |
Apr 23, 2019 | 113.75 | 114.98 | 113.66 | 114.75 | 4,295,776 | +1.36(+1.19%) |
Apr 22, 2019 | 113.42 | 113.78 | 113.03 | 113.39 | 2,897,017 | -0.43(-0.38%) |
Apr 18, 2019 | 114.10 | 114.12 | 113.48 | 113.83 | 3,218,122 | -0.04(-0.03%) |
Apr 17, 2019 | 113.97 | 114.29 | 113.79 | 113.86 | 2,914,214 | +0.22(+0.19%) |
Apr 16, 2019 | 113.49 | 113.81 | 113.41 | 113.64 | 3,158,768 | +0.50(+0.44%) |
Apr 15, 2019 | 112.97 | 113.20 | 112.45 | 113.15 | 2,549,096 | +0.23(+0.20%) |
Apr 12, 2019 | 112.61 | 113.12 | 112.41 | 112.92 | 4,755,930 | +0.70(+0.62%) |
Apr 11, 2019 | 112.20 | 112.26 | 111.92 | 112.22 | 2,269,008 | +0.14(+0.13%) |
Apr 10, 2019 | 111.81 | 112.08 | 111.29 | 112.08 | 3,569,736 | +0.53(+0.48%) |
Apr 09, 2019 | 112.17 | 112.17 | 111.35 | 111.54 | 4,669,663 | -1.01(-0.90%) |
Apr 08, 2019 | 111.94 | 112.59 | 111.80 | 112.56 | 3,386,006 | +0.40(+0.36%) |
Apr 05, 2019 | 111.77 | 112.25 | 111.48 | 112.16 | 3,087,666 | +0.66(+0.59%) |
Apr 04, 2019 | 110.69 | 111.52 | 110.69 | 111.50 | 3,220,919 | +0.90(+0.81%) |
Apr 03, 2019 | 110.47 | 111.01 | 110.13 | 110.60 | 4,412,772 | +0.77(+0.70%) |
Apr 02, 2019 | 109.83 | 109.92 | 109.46 | 109.83 | 3,805,520 | -0.02(-0.02%) |
Apr 01, 2019 | 109.53 | 109.88 | 109.19 | 109.84 | 5,215,854 | +1.19(+1.10%) |
Mar 29, 2019 | 108.63 | 108.85 | 108.36 | 108.65 | 4,819,953 | +0.56(+0.52%) |
Mar 28, 2019 | 107.83 | 108.54 | 107.53 | 108.09 | 7,259,798 | +0.65(+0.60%) |
Mar 27, 2019 | 107.75 | 108.24 | 106.80 | 107.44 | 4,639,520 | -0.22(-0.20%) |
Mar 26, 2019 | 107.82 | 108.39 | 107.09 | 107.66 | 5,699,273 | +0.46(+0.43%) |
Mar 25, 2019 | 106.34 | 107.69 | 106.24 | 107.20 | 7,818,739 | +0.63(+0.59%) |
Mar 22, 2019 | 108.05 | 108.45 | 106.54 | 106.57 | 9,177,810 | -2.16(-1.98%) |
Mar 21, 2019 | 107.12 | 108.81 | 107.12 | 108.73 | 6,005,650 | +1.47(+1.37%) |
Mar 20, 2019 | 107.05 | 107.78 | 106.24 | 107.26 | 10,425,364 | +0.15(+0.14%) |
Mar 19, 2019 | 106.94 | 108.00 | 106.68 | 107.11 | 7,352,321 | +0.53(+0.50%) |
Mar 18, 2019 | 105.60 | 106.65 | 105.60 | 106.57 | 5,748,056 | +1.02(+0.97%) |
Mar 15, 2019 | 105.40 | 105.64 | 104.82 | 105.55 | 5,687,564 | +0.67(+0.64%) |
Mar 14, 2019 | 105.05 | 105.11 | 104.64 | 104.88 | 5,153,728 | -0.31(-0.30%) |
Mar 13, 2019 | 105.12 | 105.81 | 105.00 | 105.19 | 5,101,412 | +0.37(+0.35%) |
Mar 12, 2019 | 104.69 | 104.96 | 104.26 | 104.82 | 9,077,883 | +0.29(+0.28%) |
Mar 11, 2019 | 103.46 | 104.62 | 103.42 | 104.53 | 4,796,790 | +1.42(+1.38%) |
Mar 08, 2019 | 103.17 | 103.17 | 102.39 | 103.11 | 6,105,477 | -0.72(-0.70%) |
Mar 07, 2019 | 104.88 | 105.00 | 103.50 | 103.83 | 7,440,121 | -1.27(-1.21%) |
Mar 06, 2019 | 105.70 | 106.15 | 105.06 | 105.11 | 3,963,376 | -0.49(-0.47%) |
Mar 05, 2019 | 105.70 | 106.05 | 105.44 | 105.60 | 5,414,014 | +0.27(+0.25%) |
Mar 04, 2019 | 106.12 | 106.30 | 104.56 | 105.33 | 5,949,813 | -0.33(-0.32%) |