Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 107.21 | 109.30 | 106.89 | 107.77 | 6,560,666 | +0.04(+0.03%) |
May 30, 2019 | 107.35 | 108.11 | 106.86 | 107.73 | 2,504,735 | +0.38(+0.35%) |
May 29, 2019 | 107.50 | 107.64 | 106.37 | 107.35 | 6,291,285 | -0.25(-0.23%) |
May 28, 2019 | 108.84 | 110.07 | 107.56 | 107.60 | 5,278,455 | -0.96(-0.88%) |
May 24, 2019 | 109.25 | 109.27 | 108.25 | 108.56 | 2,210,449 | -0.02(-0.02%) |
May 23, 2019 | 109.46 | 109.65 | 108.27 | 108.58 | 3,930,458 | -1.09(-0.99%) |
May 22, 2019 | 107.94 | 110.05 | 107.94 | 109.67 | 4,232,446 | +1.30(+1.20%) |
May 21, 2019 | 108.79 | 109.49 | 108.32 | 108.37 | 2,809,053 | +0.33(+0.30%) |
May 20, 2019 | 107.71 | 108.11 | 106.90 | 108.04 | 3,273,407 | +0.20(+0.19%) |
May 17, 2019 | 107.55 | 108.43 | 107.10 | 107.84 | 3,345,419 | -0.67(-0.62%) |
May 16, 2019 | 106.50 | 109.39 | 106.50 | 108.50 | 4,210,762 | +1.63(+1.53%) |
May 15, 2019 | 106.53 | 107.08 | 105.67 | 106.87 | 4,029,282 | +0.63(+0.59%) |
May 14, 2019 | 106.05 | 106.79 | 105.87 | 106.25 | 3,968,564 | +0.53(+0.50%) |
May 13, 2019 | 106.17 | 106.48 | 105.26 | 105.72 | 4,635,287 | -1.71(-1.59%) |
May 10, 2019 | 106.88 | 107.52 | 105.58 | 107.43 | 3,959,954 | +0.39(+0.36%) |
May 09, 2019 | 107.10 | 107.36 | 106.09 | 107.04 | 6,295,092 | -0.42(-0.39%) |
May 08, 2019 | 106.51 | 108.05 | 106.51 | 107.46 | 3,237,474 | +1.21(+1.14%) |
May 07, 2019 | 107.50 | 107.68 | 105.80 | 106.25 | 5,545,733 | -1.58(-1.47%) |
May 06, 2019 | 107.06 | 108.22 | 106.58 | 107.83 | 6,439,171 | -0.24(-0.22%) |
May 03, 2019 | 109.48 | 109.48 | 107.72 | 108.07 | 6,161,491 | -1.43(-1.31%) |
May 02, 2019 | 109.48 | 109.60 | 108.02 | 109.50 | 4,510,446 | +0.26(+0.24%) |
May 01, 2019 | 108.20 | 110.49 | 107.74 | 109.24 | 5,833,343 | +1.05(+0.97%) |
Apr 30, 2019 | 107.79 | 108.28 | 106.22 | 108.19 | 8,166,115 | -2.37(-2.14%) |
Apr 29, 2019 | 110.83 | 110.93 | 110.23 | 110.55 | 4,432,646 | -0.25(-0.22%) |
Apr 26, 2019 | 109.84 | 110.85 | 109.69 | 110.80 | 3,648,493 | +1.52(+1.39%) |
Apr 25, 2019 | 108.84 | 109.70 | 107.92 | 109.29 | 3,705,296 | +0.21(+0.19%) |
Apr 24, 2019 | 109.34 | 109.47 | 108.36 | 109.07 | 4,602,219 | +0.47(+0.43%) |
Apr 23, 2019 | 107.26 | 108.97 | 106.70 | 108.60 | 6,373,599 | +1.87(+1.75%) |
Apr 22, 2019 | 106.34 | 106.83 | 105.05 | 106.73 | 8,135,107 | +0.25(+0.23%) |
Apr 18, 2019 | 107.44 | 107.83 | 105.50 | 106.49 | 10,608,164 | -1.20(-1.12%) |
Apr 17, 2019 | 110.92 | 110.98 | 107.12 | 107.69 | 16,034,061 | -3.20(-2.88%) |
Apr 16, 2019 | 115.48 | 115.48 | 110.73 | 110.89 | 7,111,436 | -3.81(-3.32%) |
Apr 15, 2019 | 114.41 | 114.94 | 113.84 | 114.69 | 4,921,399 | +0.94(+0.83%) |
Apr 12, 2019 | 115.77 | 115.77 | 113.71 | 113.75 | 5,917,970 | -1.93(-1.67%) |
Apr 11, 2019 | 117.26 | 117.69 | 115.09 | 115.68 | 5,972,474 | -1.89(-1.60%) |
Apr 10, 2019 | 118.29 | 118.29 | 117.33 | 117.57 | 4,572,991 | -0.05(-0.04%) |
Apr 09, 2019 | 117.17 | 118.43 | 117.02 | 117.61 | 4,560,642 | +0.07(+0.06%) |
Apr 08, 2019 | 116.93 | 117.65 | 116.55 | 117.54 | 3,711,681 | +0.16(+0.13%) |
Apr 05, 2019 | 116.92 | 117.40 | 116.11 | 117.38 | 5,037,355 | +1.28(+1.10%) |
Apr 04, 2019 | 117.71 | 117.72 | 115.18 | 116.11 | 5,993,587 | -1.33(-1.13%) |
Apr 03, 2019 | 119.34 | 119.47 | 117.25 | 117.44 | 4,787,494 | -2.10(-1.76%) |
Apr 02, 2019 | 119.28 | 119.77 | 118.53 | 119.54 | 3,477,694 | +0.25(+0.21%) |
Apr 01, 2019 | 120.82 | 121.41 | 119.29 | 119.29 | 5,551,704 | -0.66(-0.55%) |
Mar 29, 2019 | 119.25 | 120.11 | 119.22 | 119.94 | 6,197,841 | +0.75(+0.63%) |
Mar 28, 2019 | 119.56 | 120.07 | 119.12 | 119.19 | 6,613,190 | +0.17(+0.14%) |
Mar 27, 2019 | 121.05 | 121.60 | 118.80 | 119.03 | 8,119,120 | -2.08(-1.72%) |
Mar 26, 2019 | 120.39 | 122.14 | 119.89 | 121.11 | 6,353,562 | +1.06(+0.89%) |
Mar 25, 2019 | 118.88 | 120.70 | 118.70 | 120.05 | 6,461,570 | +1.45(+1.22%) |
Mar 22, 2019 | 118.99 | 119.69 | 117.79 | 118.59 | 16,587,583 | -0.01(-0.01%) |
Mar 21, 2019 | 117.28 | 119.22 | 117.06 | 118.60 | 6,171,212 | +0.14(+0.12%) |
Mar 20, 2019 | 117.89 | 119.33 | 117.24 | 118.47 | 8,135,740 | +1.45(+1.24%) |
Mar 19, 2019 | 115.78 | 117.07 | 115.67 | 117.01 | 14,849,564 | +1.25(+1.08%) |
Mar 18, 2019 | 114.61 | 115.87 | 114.16 | 115.77 | 17,365,994 | +1.20(+1.05%) |
Mar 15, 2019 | 113.79 | 114.77 | 112.73 | 114.56 | 51,204,404 | +0.79(+0.70%) |
Mar 14, 2019 | 115.53 | 115.53 | 113.24 | 113.77 | 46,268,844 | -1.14(-0.99%) |
Mar 13, 2019 | 115.17 | 120.86 | 113.84 | 114.91 | 73,715,576 | +0.75(+0.66%) |
Mar 12, 2019 | 114.30 | 114.64 | 113.40 | 114.16 | 8,738,952 | +0.00(+0.00%) |
Mar 11, 2019 | 113.51 | 115.46 | 113.24 | 114.16 | 66,826,288 | -2.96(-2.53%) |
Mar 08, 2019 | 116.81 | 117.37 | 115.78 | 117.12 | 54,275,412 | +0.33(+0.29%) |
Mar 07, 2019 | 116.85 | 117.57 | 115.66 | 116.78 | 65,574,396 | -0.31(-0.27%) |
Mar 06, 2019 | 118.77 | 119.05 | 115.91 | 117.10 | 80,945,736 | -1.67(-1.41%) |
Mar 05, 2019 | 118.69 | 119.12 | 117.13 | 118.77 | 57,567,368 | +0.95(+0.81%) |
Mar 04, 2019 | 120.64 | 120.64 | 115.86 | 117.82 | 64,335,244 | -1.28(-1.07%) |