Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 107.06 | 109.14 | 106.74 | 107.62 | 6,569,833 | +0.04(+0.03%) |
May 30, 2019 | 107.20 | 107.95 | 106.71 | 107.58 | 2,508,235 | +0.38(+0.35%) |
May 29, 2019 | 107.35 | 107.49 | 106.22 | 107.20 | 6,300,075 | -0.25(-0.23%) |
May 28, 2019 | 108.69 | 109.91 | 107.41 | 107.45 | 5,285,831 | -0.96(-0.88%) |
May 24, 2019 | 109.10 | 109.11 | 108.09 | 108.41 | 2,213,537 | -0.02(-0.02%) |
May 23, 2019 | 109.31 | 109.50 | 108.12 | 108.43 | 3,935,950 | -1.09(-0.99%) |
May 22, 2019 | 107.79 | 109.89 | 107.79 | 109.51 | 4,238,360 | +1.30(+1.20%) |
May 21, 2019 | 108.64 | 109.34 | 108.17 | 108.22 | 2,812,978 | +0.33(+0.30%) |
May 20, 2019 | 107.56 | 107.95 | 106.75 | 107.89 | 3,277,981 | +0.20(+0.19%) |
May 17, 2019 | 107.40 | 108.28 | 106.95 | 107.69 | 3,350,093 | -0.67(-0.62%) |
May 16, 2019 | 106.35 | 109.24 | 106.35 | 108.35 | 4,216,646 | +1.63(+1.53%) |
May 15, 2019 | 106.38 | 106.93 | 105.53 | 106.72 | 4,034,913 | +0.63(+0.59%) |
May 14, 2019 | 105.90 | 106.64 | 105.72 | 106.10 | 3,974,110 | +0.53(+0.50%) |
May 13, 2019 | 106.02 | 106.33 | 105.11 | 105.57 | 4,641,764 | -1.71(-1.59%) |
May 10, 2019 | 106.73 | 107.37 | 105.43 | 107.28 | 3,965,487 | +0.39(+0.36%) |
May 09, 2019 | 106.95 | 107.21 | 105.94 | 106.89 | 6,303,888 | -0.41(-0.39%) |
May 08, 2019 | 106.36 | 107.90 | 106.36 | 107.31 | 3,241,998 | +1.21(+1.14%) |
May 07, 2019 | 107.35 | 107.53 | 105.65 | 106.10 | 5,553,482 | -1.58(-1.47%) |
May 06, 2019 | 106.91 | 108.07 | 106.43 | 107.67 | 6,448,168 | -0.24(-0.22%) |
May 03, 2019 | 109.33 | 109.33 | 107.57 | 107.92 | 6,170,101 | -1.43(-1.31%) |
May 02, 2019 | 109.33 | 109.45 | 107.87 | 109.35 | 4,516,748 | +0.26(+0.24%) |
May 01, 2019 | 108.05 | 110.34 | 107.59 | 109.09 | 5,841,494 | +1.05(+0.97%) |
Apr 30, 2019 | 107.64 | 108.13 | 106.07 | 108.03 | 8,177,525 | -2.36(-2.14%) |
Apr 29, 2019 | 110.67 | 110.78 | 110.08 | 110.40 | 4,438,840 | -0.25(-0.23%) |
Apr 26, 2019 | 109.69 | 110.69 | 109.54 | 110.65 | 3,653,591 | +1.51(+1.39%) |
Apr 25, 2019 | 108.69 | 109.55 | 107.77 | 109.13 | 3,710,474 | +0.21(+0.19%) |
Apr 24, 2019 | 109.19 | 109.32 | 108.21 | 108.92 | 4,608,649 | +0.47(+0.43%) |
Apr 23, 2019 | 107.11 | 108.82 | 106.55 | 108.45 | 6,382,504 | +1.86(+1.75%) |
Apr 22, 2019 | 106.19 | 106.68 | 104.91 | 106.59 | 8,146,475 | +0.25(+0.23%) |
Apr 18, 2019 | 107.29 | 107.67 | 105.35 | 106.34 | 10,622,987 | -1.20(-1.12%) |
Apr 17, 2019 | 110.77 | 110.82 | 106.97 | 107.54 | 16,056,466 | -3.19(-2.88%) |
Apr 16, 2019 | 115.32 | 115.32 | 110.57 | 110.73 | 7,121,373 | -3.80(-3.32%) |
Apr 15, 2019 | 114.25 | 114.78 | 113.69 | 114.53 | 4,928,275 | +0.94(+0.83%) |
Apr 12, 2019 | 115.61 | 115.61 | 113.56 | 113.59 | 5,926,239 | -1.93(-1.67%) |
Apr 11, 2019 | 117.10 | 117.53 | 114.93 | 115.52 | 5,980,819 | -1.88(-1.60%) |
Apr 10, 2019 | 118.12 | 118.12 | 117.17 | 117.41 | 4,579,381 | -0.05(-0.04%) |
Apr 09, 2019 | 117.01 | 118.26 | 116.86 | 117.45 | 4,567,014 | +0.07(+0.06%) |
Apr 08, 2019 | 116.77 | 117.49 | 116.39 | 117.38 | 3,716,867 | +0.16(+0.13%) |
Apr 05, 2019 | 116.76 | 117.24 | 115.95 | 117.22 | 5,044,394 | +1.27(+1.10%) |
Apr 04, 2019 | 117.54 | 117.55 | 115.02 | 115.95 | 6,001,962 | -1.33(-1.13%) |
Apr 03, 2019 | 119.18 | 119.31 | 117.08 | 117.28 | 4,794,184 | -2.10(-1.76%) |
Apr 02, 2019 | 119.11 | 119.60 | 118.37 | 119.37 | 3,482,553 | +0.25(+0.21%) |
Apr 01, 2019 | 120.65 | 121.24 | 119.12 | 119.12 | 5,559,461 | -0.66(-0.55%) |
Mar 29, 2019 | 119.08 | 119.94 | 119.06 | 119.78 | 6,206,501 | +0.75(+0.63%) |
Mar 28, 2019 | 119.39 | 119.91 | 118.95 | 119.03 | 6,622,430 | +0.17(+0.14%) |
Mar 27, 2019 | 120.89 | 121.43 | 118.63 | 118.86 | 8,130,465 | -2.08(-1.72%) |
Mar 26, 2019 | 120.22 | 121.96 | 119.72 | 120.94 | 6,362,440 | +1.06(+0.89%) |
Mar 25, 2019 | 118.72 | 120.53 | 118.53 | 119.88 | 6,470,599 | +1.45(+1.22%) |
Mar 22, 2019 | 118.83 | 119.52 | 117.63 | 118.43 | 16,610,761 | -0.01(-0.01%) |
Mar 21, 2019 | 117.12 | 119.06 | 116.90 | 118.44 | 6,179,835 | +0.14(+0.12%) |
Mar 20, 2019 | 117.73 | 119.17 | 117.07 | 118.30 | 8,147,108 | +1.45(+1.24%) |
Mar 19, 2019 | 115.62 | 116.91 | 115.51 | 116.85 | 14,870,313 | +1.25(+1.08%) |
Mar 18, 2019 | 114.45 | 115.71 | 114.00 | 115.61 | 17,390,258 | +1.20(+1.05%) |
Mar 15, 2019 | 113.63 | 114.61 | 112.58 | 114.41 | 51,275,952 | +0.79(+0.70%) |
Mar 14, 2019 | 115.36 | 115.36 | 113.08 | 113.61 | 46,333,496 | -1.13(-0.99%) |
Mar 13, 2019 | 115.01 | 120.69 | 113.69 | 114.75 | 73,818,584 | +0.75(+0.66%) |
Mar 12, 2019 | 114.14 | 114.48 | 113.24 | 114.00 | 8,751,163 | +0.00(+0.00%) |
Mar 11, 2019 | 113.35 | 115.30 | 113.08 | 114.00 | 66,919,664 | -2.95(-2.53%) |
Mar 08, 2019 | 116.65 | 117.21 | 115.61 | 116.95 | 54,351,252 | +0.33(+0.28%) |
Mar 07, 2019 | 116.69 | 117.41 | 115.50 | 116.62 | 65,666,020 | -0.31(-0.27%) |
Mar 06, 2019 | 118.61 | 118.88 | 115.74 | 116.93 | 81,058,840 | -1.67(-1.41%) |
Mar 05, 2019 | 118.52 | 118.95 | 116.97 | 118.61 | 57,647,808 | +0.95(+0.81%) |
Mar 04, 2019 | 120.47 | 120.47 | 115.70 | 117.65 | 64,425,136 | -1.27(-1.07%) |