Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 99.67 | 99.85 | 98.60 | 98.74 | 2,079,771 | -1.79(-1.78%) |
May 30, 2019 | 100.62 | 101.30 | 99.78 | 100.53 | 1,530,362 | +0.04(+0.04%) |
May 29, 2019 | 100.94 | 101.19 | 99.89 | 100.49 | 2,565,504 | -1.14(-1.12%) |
May 28, 2019 | 102.47 | 103.59 | 101.46 | 101.62 | 2,469,716 | -1.28(-1.25%) |
May 24, 2019 | 102.82 | 103.87 | 102.54 | 102.91 | 1,358,939 | +0.43(+0.41%) |
May 23, 2019 | 102.52 | 102.81 | 101.66 | 102.48 | 2,616,375 | -0.90(-0.87%) |
May 22, 2019 | 102.62 | 103.80 | 101.90 | 103.38 | 2,445,276 | +0.33(+0.32%) |
May 21, 2019 | 101.61 | 103.23 | 101.48 | 103.06 | 1,595,152 | +2.00(+1.98%) |
May 20, 2019 | 101.89 | 101.98 | 100.78 | 101.05 | 2,542,380 | -1.43(-1.40%) |
May 17, 2019 | 102.71 | 103.63 | 102.08 | 102.48 | 2,984,785 | -0.66(-0.64%) |
May 16, 2019 | 102.64 | 104.06 | 102.46 | 103.15 | 2,344,490 | +1.06(+1.04%) |
May 15, 2019 | 100.65 | 102.32 | 100.21 | 102.09 | 1,745,479 | +0.92(+0.91%) |
May 14, 2019 | 100.57 | 101.90 | 100.07 | 101.17 | 2,623,572 | +1.11(+1.11%) |
May 13, 2019 | 101.72 | 102.02 | 99.61 | 100.06 | 3,845,939 | -3.64(-3.51%) |
May 10, 2019 | 103.34 | 104.03 | 101.72 | 103.70 | 5,182,721 | -0.34(-0.32%) |
May 09, 2019 | 103.22 | 104.55 | 101.96 | 104.03 | 3,298,596 | -0.25(-0.24%) |
May 08, 2019 | 103.75 | 105.10 | 103.17 | 104.28 | 2,759,520 | -0.04(-0.04%) |
May 07, 2019 | 106.28 | 107.11 | 103.50 | 104.32 | 3,192,108 | -3.16(-2.94%) |
May 06, 2019 | 104.72 | 107.71 | 104.48 | 107.48 | 2,335,746 | +0.91(+0.85%) |
May 03, 2019 | 104.89 | 106.66 | 104.89 | 106.57 | 1,805,269 | +1.91(+1.82%) |
May 02, 2019 | 104.07 | 105.25 | 103.39 | 104.67 | 2,571,139 | +0.42(+0.40%) |
May 01, 2019 | 104.93 | 105.66 | 104.05 | 104.25 | 1,538,209 | -0.85(-0.81%) |
Apr 30, 2019 | 105.82 | 106.36 | 104.00 | 105.10 | 3,941,107 | -0.88(-0.83%) |
Apr 29, 2019 | 106.13 | 106.62 | 105.32 | 105.98 | 1,762,369 | -0.09(-0.08%) |
Apr 26, 2019 | 105.21 | 106.11 | 104.63 | 106.07 | 1,567,321 | +0.68(+0.65%) |
Apr 25, 2019 | 103.96 | 105.71 | 103.27 | 105.39 | 2,483,724 | +1.06(+1.01%) |
Apr 24, 2019 | 105.71 | 105.82 | 104.02 | 104.33 | 3,620,930 | -1.15(-1.09%) |
Apr 23, 2019 | 103.50 | 106.04 | 103.06 | 105.48 | 4,176,236 | +2.18(+2.11%) |
Apr 22, 2019 | 103.30 | 104.13 | 102.47 | 103.29 | 4,277,228 | +0.05(+0.05%) |
Apr 18, 2019 | 104.22 | 104.81 | 101.55 | 103.25 | 6,263,210 | -0.59(-0.57%) |
Apr 17, 2019 | 108.33 | 108.51 | 103.17 | 103.84 | 7,540,968 | -4.20(-3.89%) |
Apr 16, 2019 | 109.66 | 109.98 | 107.74 | 108.03 | 2,478,993 | -1.09(-1.00%) |
Apr 15, 2019 | 109.65 | 110.15 | 108.16 | 109.12 | 2,438,811 | -0.55(-0.50%) |
Apr 12, 2019 | 111.00 | 111.37 | 109.35 | 109.67 | 2,886,568 | -0.84(-0.76%) |
Apr 11, 2019 | 112.48 | 112.59 | 110.11 | 110.51 | 4,308,539 | -1.92(-1.70%) |
Apr 10, 2019 | 111.39 | 112.60 | 111.34 | 112.43 | 1,306,521 | +1.22(+1.10%) |
Apr 09, 2019 | 112.42 | 112.61 | 110.92 | 111.20 | 2,060,765 | -1.82(-1.61%) |
Apr 08, 2019 | 113.46 | 113.46 | 111.91 | 113.02 | 2,772,068 | -0.48(-0.43%) |
Apr 05, 2019 | 111.77 | 113.66 | 111.77 | 113.51 | 2,576,425 | +1.88(+1.68%) |
Apr 04, 2019 | 111.88 | 112.53 | 110.59 | 111.63 | 1,789,665 | -0.45(-0.41%) |
Apr 03, 2019 | 111.97 | 112.34 | 111.19 | 112.08 | 2,704,055 | +0.66(+0.59%) |
Apr 02, 2019 | 110.39 | 111.85 | 110.27 | 111.42 | 1,679,705 | +0.90(+0.81%) |
Apr 01, 2019 | 111.28 | 111.63 | 110.35 | 110.52 | 2,208,305 | +0.11(+0.10%) |
Mar 29, 2019 | 109.13 | 110.66 | 109.13 | 110.42 | 2,469,804 | +2.31(+2.14%) |
Mar 28, 2019 | 107.65 | 108.61 | 107.34 | 108.10 | 2,409,594 | +0.65(+0.61%) |
Mar 27, 2019 | 108.74 | 109.11 | 106.44 | 107.45 | 3,384,084 | -1.51(-1.39%) |
Mar 26, 2019 | 107.78 | 109.04 | 107.78 | 108.96 | 1,875,238 | +1.98(+1.86%) |
Mar 25, 2019 | 107.08 | 107.45 | 105.66 | 106.98 | 2,565,759 | +0.15(+0.14%) |
Mar 22, 2019 | 110.06 | 110.33 | 106.77 | 106.83 | 3,604,768 | -3.75(-3.39%) |
Mar 21, 2019 | 108.64 | 110.59 | 108.41 | 110.58 | 3,904,841 | -1.20(-1.07%) |
Mar 20, 2019 | 112.19 | 112.87 | 110.96 | 111.78 | 2,880,753 | -0.66(-0.59%) |
Mar 19, 2019 | 112.86 | 113.02 | 112.18 | 112.44 | 2,273,984 | -0.07(-0.06%) |
Mar 18, 2019 | 112.82 | 113.58 | 111.83 | 112.51 | 3,050,185 | -0.28(-0.25%) |
Mar 15, 2019 | 111.76 | 112.92 | 111.74 | 112.78 | 2,578,653 | +1.19(+1.07%) |
Mar 14, 2019 | 112.02 | 112.53 | 111.10 | 111.59 | 2,467,701 | -0.31(-0.27%) |
Mar 13, 2019 | 110.59 | 112.05 | 110.59 | 111.90 | 1,451,708 | +1.44(+1.31%) |
Mar 12, 2019 | 109.89 | 111.02 | 109.56 | 110.45 | 2,166,329 | +0.90(+0.82%) |
Mar 11, 2019 | 107.78 | 109.67 | 107.54 | 109.56 | 2,089,008 | +2.29(+2.14%) |
Mar 08, 2019 | 106.66 | 107.45 | 106.20 | 107.26 | 2,863,482 | -0.52(-0.49%) |
Mar 07, 2019 | 108.53 | 108.70 | 106.98 | 107.79 | 3,218,428 | -0.72(-0.66%) |
Mar 06, 2019 | 111.94 | 112.04 | 108.45 | 108.51 | 5,010,616 | -3.51(-3.13%) |
Mar 05, 2019 | 112.70 | 113.29 | 111.79 | 112.02 | 2,720,038 | -0.58(-0.52%) |
Mar 04, 2019 | 114.51 | 114.81 | 111.13 | 112.60 | 4,064,212 | -1.09(-0.96%) |