Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 107.39 | 109.48 | 107.07 | 107.95 | 6,549,615 | +0.04(+0.04%) |
May 30, 2019 | 107.53 | 108.29 | 107.04 | 107.92 | 2,500,516 | +0.38(+0.35%) |
May 29, 2019 | 107.68 | 107.82 | 106.55 | 107.53 | 6,280,687 | -0.25(-0.23%) |
May 28, 2019 | 109.02 | 110.25 | 107.74 | 107.78 | 5,269,564 | -0.96(-0.88%) |
May 24, 2019 | 109.43 | 109.45 | 108.43 | 108.74 | 2,206,725 | -0.02(-0.02%) |
May 23, 2019 | 109.65 | 109.83 | 108.45 | 108.76 | 3,923,837 | -1.09(-0.99%) |
May 22, 2019 | 108.12 | 110.23 | 108.12 | 109.85 | 4,225,317 | +1.30(+1.20%) |
May 21, 2019 | 108.98 | 109.67 | 108.50 | 108.55 | 2,804,321 | +0.33(+0.30%) |
May 20, 2019 | 107.89 | 108.29 | 107.08 | 108.22 | 3,267,893 | +0.20(+0.19%) |
May 17, 2019 | 107.73 | 108.61 | 107.28 | 108.02 | 3,339,783 | -0.67(-0.62%) |
May 16, 2019 | 106.68 | 109.57 | 106.68 | 108.69 | 4,203,669 | +1.63(+1.53%) |
May 15, 2019 | 106.71 | 107.26 | 105.85 | 107.05 | 4,022,494 | +0.63(+0.59%) |
May 14, 2019 | 106.23 | 106.97 | 106.05 | 106.42 | 3,961,879 | +0.53(+0.50%) |
May 13, 2019 | 106.35 | 106.66 | 105.43 | 105.90 | 4,627,478 | -1.71(-1.59%) |
May 10, 2019 | 107.06 | 107.70 | 105.76 | 107.61 | 3,953,283 | +0.39(+0.36%) |
May 09, 2019 | 107.28 | 107.54 | 106.27 | 107.22 | 6,284,487 | -0.42(-0.39%) |
May 08, 2019 | 106.69 | 108.23 | 106.69 | 107.64 | 3,232,020 | +1.21(+1.14%) |
May 07, 2019 | 107.68 | 107.86 | 105.98 | 106.42 | 5,536,390 | -1.58(-1.47%) |
May 06, 2019 | 107.24 | 108.41 | 106.76 | 108.01 | 6,428,323 | -0.24(-0.22%) |
May 03, 2019 | 109.67 | 109.67 | 107.90 | 108.25 | 6,151,111 | -1.44(-1.31%) |
May 02, 2019 | 109.67 | 109.78 | 108.20 | 109.68 | 4,502,847 | +0.26(+0.24%) |
May 01, 2019 | 108.38 | 110.68 | 107.92 | 109.42 | 5,823,516 | +1.06(+0.97%) |
Apr 30, 2019 | 107.97 | 108.46 | 106.40 | 108.37 | 8,152,358 | -2.37(-2.14%) |
Apr 29, 2019 | 111.02 | 111.12 | 110.42 | 110.74 | 4,425,179 | -0.25(-0.23%) |
Apr 26, 2019 | 110.03 | 111.04 | 109.88 | 110.99 | 3,642,347 | +1.52(+1.39%) |
Apr 25, 2019 | 109.03 | 109.88 | 108.10 | 109.47 | 3,699,054 | +0.21(+0.19%) |
Apr 24, 2019 | 109.53 | 109.66 | 108.55 | 109.26 | 4,594,466 | +0.47(+0.43%) |
Apr 23, 2019 | 107.44 | 109.16 | 106.88 | 108.79 | 6,362,861 | +1.87(+1.75%) |
Apr 22, 2019 | 106.52 | 107.01 | 105.23 | 106.92 | 8,121,403 | +0.25(+0.23%) |
Apr 18, 2019 | 107.62 | 108.01 | 105.68 | 106.67 | 10,590,293 | -1.20(-1.12%) |
Apr 17, 2019 | 111.11 | 111.17 | 107.30 | 107.87 | 16,007,049 | -3.20(-2.88%) |
Apr 16, 2019 | 115.67 | 115.67 | 110.92 | 111.07 | 7,099,456 | -3.81(-3.32%) |
Apr 15, 2019 | 114.60 | 115.14 | 114.03 | 114.89 | 4,913,108 | +0.94(+0.83%) |
Apr 12, 2019 | 115.96 | 115.96 | 113.91 | 113.94 | 5,908,000 | -1.94(-1.67%) |
Apr 11, 2019 | 117.46 | 117.89 | 115.29 | 115.88 | 5,962,412 | -1.89(-1.60%) |
Apr 10, 2019 | 118.49 | 118.49 | 117.53 | 117.77 | 4,565,287 | -0.05(-0.04%) |
Apr 09, 2019 | 117.37 | 118.63 | 117.22 | 117.81 | 4,552,959 | +0.07(+0.06%) |
Apr 08, 2019 | 117.13 | 117.85 | 116.75 | 117.74 | 3,705,428 | +0.16(+0.13%) |
Apr 05, 2019 | 117.12 | 117.60 | 116.30 | 117.58 | 5,028,869 | +1.28(+1.10%) |
Apr 04, 2019 | 117.91 | 117.92 | 115.38 | 116.30 | 5,983,490 | -1.33(-1.13%) |
Apr 03, 2019 | 119.55 | 119.67 | 117.44 | 117.64 | 4,779,429 | -2.10(-1.76%) |
Apr 02, 2019 | 119.48 | 119.97 | 118.73 | 119.74 | 3,471,835 | +0.25(+0.21%) |
Apr 01, 2019 | 121.03 | 121.62 | 119.49 | 119.49 | 5,542,351 | -0.66(-0.55%) |
Mar 29, 2019 | 119.45 | 120.31 | 119.42 | 120.15 | 6,187,400 | +0.75(+0.63%) |
Mar 28, 2019 | 119.76 | 120.28 | 119.32 | 119.40 | 6,602,049 | +0.17(+0.14%) |
Mar 27, 2019 | 121.26 | 121.81 | 119.00 | 119.23 | 8,105,442 | -2.08(-1.72%) |
Mar 26, 2019 | 120.59 | 122.34 | 120.09 | 121.31 | 6,342,858 | +1.06(+0.89%) |
Mar 25, 2019 | 119.08 | 120.91 | 118.90 | 120.25 | 6,450,685 | +1.45(+1.22%) |
Mar 22, 2019 | 119.19 | 119.89 | 117.99 | 118.80 | 16,559,639 | -0.01(-0.01%) |
Mar 21, 2019 | 117.48 | 119.42 | 117.26 | 118.80 | 6,160,815 | +0.14(+0.12%) |
Mar 20, 2019 | 118.09 | 119.53 | 117.43 | 118.67 | 8,122,034 | +1.45(+1.24%) |
Mar 19, 2019 | 115.98 | 117.27 | 115.87 | 117.21 | 14,824,547 | +1.25(+1.08%) |
Mar 18, 2019 | 114.80 | 116.06 | 114.35 | 115.96 | 17,336,738 | +1.20(+1.05%) |
Mar 15, 2019 | 113.98 | 114.96 | 112.92 | 114.76 | 51,118,144 | +0.80(+0.70%) |
Mar 14, 2019 | 115.72 | 115.72 | 113.43 | 113.96 | 46,190,900 | -1.14(-0.99%) |
Mar 13, 2019 | 115.37 | 121.06 | 114.04 | 115.10 | 73,591,392 | +0.75(+0.66%) |
Mar 12, 2019 | 114.49 | 114.83 | 113.59 | 114.35 | 8,724,230 | +0.00(+0.00%) |
Mar 11, 2019 | 113.70 | 115.66 | 113.43 | 114.35 | 66,713,708 | -2.96(-2.53%) |
Mar 08, 2019 | 117.01 | 117.57 | 115.97 | 117.31 | 54,183,976 | +0.33(+0.28%) |
Mar 07, 2019 | 117.05 | 117.77 | 115.86 | 116.98 | 65,463,924 | -0.31(-0.27%) |
Mar 06, 2019 | 118.97 | 119.25 | 116.10 | 117.30 | 80,809,368 | -1.68(-1.41%) |
Mar 05, 2019 | 118.89 | 119.32 | 117.33 | 118.97 | 57,470,388 | +0.95(+0.81%) |
Mar 04, 2019 | 120.84 | 120.84 | 116.05 | 118.02 | 64,226,860 | -1.28(-1.07%) |