Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 97.60 | 97.60 | 96.39 | 96.50 | 4,657,655 | -1.96(-1.99%) |
May 30, 2019 | 98.59 | 98.76 | 97.97 | 98.46 | 3,558,013 | -0.09(-0.09%) |
May 29, 2019 | 98.79 | 99.00 | 97.51 | 98.55 | 4,840,888 | -0.59(-0.59%) |
May 28, 2019 | 100.40 | 100.79 | 98.99 | 99.14 | 6,348,523 | -1.38(-1.38%) |
May 24, 2019 | 101.47 | 102.01 | 99.99 | 100.52 | 3,369,046 | -0.08(-0.08%) |
May 23, 2019 | 102.68 | 102.68 | 99.12 | 100.60 | 6,872,856 | -3.01(-2.90%) |
May 22, 2019 | 103.34 | 103.92 | 103.13 | 103.61 | 2,434,331 | -0.08(-0.07%) |
May 21, 2019 | 103.44 | 104.15 | 103.19 | 103.69 | 3,294,040 | +1.01(+0.98%) |
May 20, 2019 | 101.47 | 102.91 | 101.01 | 102.68 | 4,296,154 | +0.61(+0.60%) |
May 17, 2019 | 102.34 | 102.90 | 101.78 | 102.07 | 3,446,689 | -1.19(-1.15%) |
May 16, 2019 | 102.39 | 103.43 | 102.31 | 103.25 | 3,970,796 | +1.12(+1.10%) |
May 15, 2019 | 100.75 | 102.27 | 100.59 | 102.13 | 3,356,878 | +0.83(+0.82%) |
May 14, 2019 | 100.17 | 102.07 | 100.06 | 101.30 | 4,280,077 | +1.44(+1.44%) |
May 13, 2019 | 101.28 | 101.50 | 99.52 | 99.86 | 6,524,667 | -2.96(-2.88%) |
May 10, 2019 | 102.49 | 103.16 | 100.62 | 102.83 | 5,234,450 | -0.02(-0.01%) |
May 09, 2019 | 102.50 | 103.03 | 101.09 | 102.84 | 5,517,817 | -0.79(-0.76%) |
May 08, 2019 | 103.46 | 104.16 | 102.98 | 103.63 | 5,082,917 | +0.27(+0.26%) |
May 07, 2019 | 104.50 | 104.77 | 102.27 | 103.36 | 6,289,928 | -2.06(-1.95%) |
May 06, 2019 | 103.86 | 105.65 | 103.56 | 105.42 | 3,719,664 | +0.10(+0.09%) |
May 03, 2019 | 104.91 | 105.89 | 104.86 | 105.32 | 3,435,564 | +0.49(+0.47%) |
May 02, 2019 | 105.51 | 106.10 | 104.69 | 104.83 | 4,715,688 | -0.73(-0.69%) |
May 01, 2019 | 105.55 | 106.50 | 105.26 | 105.56 | 4,066,328 | +0.22(+0.21%) |
Apr 30, 2019 | 104.47 | 105.47 | 104.14 | 105.34 | 6,177,129 | +0.92(+0.88%) |
Apr 29, 2019 | 104.50 | 104.86 | 104.24 | 104.42 | 3,939,358 | -0.29(-0.28%) |
Apr 26, 2019 | 104.64 | 105.05 | 104.24 | 104.72 | 3,089,078 | +0.61(+0.58%) |
Apr 25, 2019 | 104.91 | 104.95 | 103.42 | 104.11 | 3,875,148 | -0.99(-0.94%) |
Apr 24, 2019 | 105.59 | 106.12 | 104.97 | 105.10 | 3,694,285 | -0.37(-0.35%) |
Apr 23, 2019 | 104.50 | 105.83 | 104.34 | 105.47 | 5,941,917 | +1.16(+1.12%) |
Apr 22, 2019 | 104.70 | 105.56 | 103.99 | 104.30 | 5,984,704 | -1.08(-1.03%) |
Apr 18, 2019 | 104.39 | 105.50 | 104.16 | 105.38 | 6,604,807 | +0.92(+0.88%) |
Apr 17, 2019 | 103.16 | 106.62 | 102.33 | 104.47 | 16,665,974 | -4.53(-4.16%) |
Apr 16, 2019 | 108.44 | 109.18 | 108.15 | 109.00 | 8,369,769 | +0.93(+0.86%) |
Apr 15, 2019 | 108.44 | 108.48 | 107.59 | 108.06 | 4,797,913 | -0.34(-0.31%) |
Apr 12, 2019 | 108.33 | 108.47 | 107.91 | 108.40 | 3,860,083 | +0.43(+0.40%) |
Apr 11, 2019 | 107.99 | 108.22 | 107.41 | 107.97 | 3,917,589 | +0.57(+0.53%) |
Apr 10, 2019 | 106.79 | 107.76 | 106.62 | 107.40 | 3,566,316 | +0.68(+0.64%) |
Apr 09, 2019 | 107.13 | 107.35 | 106.52 | 106.72 | 4,045,524 | -0.96(-0.89%) |
Apr 08, 2019 | 107.40 | 107.70 | 107.29 | 107.68 | 2,820,662 | +0.08(+0.08%) |
Apr 05, 2019 | 107.61 | 107.76 | 106.98 | 107.60 | 3,637,837 | +0.38(+0.35%) |
Apr 04, 2019 | 107.85 | 108.25 | 107.04 | 107.22 | 3,690,297 | -0.64(-0.59%) |
Apr 03, 2019 | 107.88 | 108.31 | 107.40 | 107.86 | 3,570,809 | +0.47(+0.44%) |
Apr 02, 2019 | 107.65 | 108.10 | 107.09 | 107.39 | 3,202,224 | -0.23(-0.21%) |
Apr 01, 2019 | 106.27 | 107.70 | 106.27 | 107.61 | 5,305,316 | +1.65(+1.56%) |
Mar 29, 2019 | 105.51 | 106.05 | 105.25 | 105.96 | 4,129,868 | +0.89(+0.84%) |
Mar 28, 2019 | 105.07 | 105.47 | 104.46 | 105.08 | 3,547,266 | +0.51(+0.49%) |
Mar 27, 2019 | 105.44 | 105.50 | 103.93 | 104.56 | 4,125,651 | -0.74(-0.70%) |
Mar 26, 2019 | 105.08 | 105.90 | 104.70 | 105.30 | 3,400,420 | +0.78(+0.75%) |
Mar 25, 2019 | 104.43 | 105.07 | 103.90 | 104.52 | 3,781,339 | -0.20(-0.19%) |
Mar 22, 2019 | 105.86 | 106.22 | 104.31 | 104.72 | 5,163,467 | -1.49(-1.41%) |
Mar 21, 2019 | 104.46 | 106.73 | 104.29 | 106.22 | 4,800,943 | +1.38(+1.32%) |
Mar 20, 2019 | 105.53 | 105.66 | 104.37 | 104.83 | 4,858,730 | -0.67(-0.63%) |
Mar 19, 2019 | 105.86 | 106.41 | 105.14 | 105.50 | 4,636,922 | +0.21(+0.20%) |
Mar 18, 2019 | 105.01 | 105.41 | 104.17 | 105.29 | 4,351,979 | +0.59(+0.56%) |
Mar 15, 2019 | 104.66 | 105.38 | 104.56 | 104.71 | 9,525,836 | +0.48(+0.46%) |
Mar 14, 2019 | 104.02 | 104.34 | 103.68 | 104.23 | 3,646,812 | +0.17(+0.17%) |
Mar 13, 2019 | 103.67 | 104.63 | 103.52 | 104.05 | 4,225,437 | +0.21(+0.20%) |
Mar 12, 2019 | 104.02 | 104.91 | 103.53 | 103.84 | 5,266,073 | +0.43(+0.41%) |
Mar 11, 2019 | 102.15 | 103.43 | 102.01 | 103.42 | 5,245,876 | +1.97(+1.94%) |
Mar 08, 2019 | 100.79 | 101.56 | 100.31 | 101.45 | 5,025,113 | -0.20(-0.20%) |
Mar 07, 2019 | 102.59 | 102.80 | 101.10 | 101.65 | 5,803,526 | -1.22(-1.18%) |
Mar 06, 2019 | 103.72 | 103.93 | 102.67 | 102.87 | 3,686,241 | -0.68(-0.65%) |
Mar 05, 2019 | 103.91 | 104.19 | 103.30 | 103.54 | 5,659,809 | -0.41(-0.40%) |
Mar 04, 2019 | 105.13 | 105.20 | 103.01 | 103.96 | 4,536,746 | -0.58(-0.55%) |