Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 111.21 | 111.60 | 110.34 | 111.21 | 4,823,716 | -0.53(-0.47%) |
May 30, 2019 | 111.34 | 112.00 | 111.02 | 111.74 | 3,119,766 | +0.38(+0.34%) |
May 29, 2019 | 110.85 | 111.48 | 110.20 | 111.36 | 6,333,349 | +0.47(+0.42%) |
May 28, 2019 | 112.52 | 112.86 | 110.66 | 110.89 | 10,135,167 | -1.62(-1.44%) |
May 24, 2019 | 113.24 | 113.37 | 112.05 | 112.52 | 3,110,653 | -0.41(-0.36%) |
May 23, 2019 | 112.60 | 113.73 | 112.53 | 112.92 | 4,490,517 | -0.09(-0.08%) |
May 22, 2019 | 112.17 | 113.51 | 112.04 | 113.01 | 4,129,589 | +0.89(+0.79%) |
May 21, 2019 | 113.45 | 113.45 | 111.96 | 112.12 | 4,696,739 | -0.82(-0.72%) |
May 20, 2019 | 112.99 | 113.34 | 112.56 | 112.94 | 4,564,132 | -0.45(-0.40%) |
May 17, 2019 | 112.88 | 113.71 | 112.65 | 113.39 | 4,617,237 | +0.21(+0.18%) |
May 16, 2019 | 112.40 | 113.59 | 111.87 | 113.19 | 5,539,382 | +0.80(+0.71%) |
May 15, 2019 | 110.43 | 112.84 | 110.43 | 112.39 | 4,318,263 | +1.69(+1.52%) |
May 14, 2019 | 110.83 | 111.66 | 110.60 | 110.70 | 5,925,571 | +0.22(+0.20%) |
May 13, 2019 | 110.36 | 111.16 | 110.02 | 110.48 | 4,945,987 | -0.74(-0.66%) |
May 10, 2019 | 109.60 | 111.46 | 109.14 | 111.22 | 4,281,967 | +1.70(+1.55%) |
May 09, 2019 | 109.28 | 109.94 | 108.48 | 109.52 | 3,599,174 | +0.03(+0.02%) |
May 08, 2019 | 109.30 | 110.12 | 108.56 | 109.49 | 4,425,019 | +0.03(+0.03%) |
May 07, 2019 | 110.03 | 110.30 | 108.76 | 109.46 | 4,096,063 | -1.12(-1.01%) |
May 06, 2019 | 110.61 | 110.89 | 110.14 | 110.58 | 3,319,254 | -0.35(-0.31%) |
May 03, 2019 | 110.43 | 111.37 | 110.28 | 110.93 | 3,285,826 | +0.73(+0.66%) |
May 02, 2019 | 110.55 | 110.82 | 109.62 | 110.20 | 3,309,001 | -0.36(-0.32%) |
May 01, 2019 | 111.08 | 111.21 | 110.35 | 110.55 | 4,386,026 | -0.70(-0.63%) |
Apr 30, 2019 | 110.39 | 111.55 | 109.77 | 111.26 | 5,712,832 | +1.18(+1.07%) |
Apr 29, 2019 | 109.60 | 110.31 | 109.49 | 110.08 | 3,214,794 | +0.25(+0.23%) |
Apr 26, 2019 | 109.93 | 110.56 | 109.58 | 109.82 | 3,491,730 | +0.23(+0.21%) |
Apr 25, 2019 | 109.17 | 109.82 | 108.76 | 109.59 | 5,102,955 | -0.69(-0.62%) |
Apr 24, 2019 | 110.70 | 111.20 | 110.06 | 110.28 | 4,048,064 | -0.15(-0.13%) |
Apr 23, 2019 | 110.07 | 110.81 | 109.58 | 110.42 | 5,137,968 | +0.56(+0.51%) |
Apr 22, 2019 | 110.14 | 110.55 | 109.37 | 109.86 | 4,266,549 | -0.56(-0.51%) |
Apr 18, 2019 | 111.41 | 111.44 | 110.11 | 110.42 | 7,286,733 | +0.07(+0.06%) |
Apr 17, 2019 | 108.61 | 110.44 | 107.60 | 110.35 | 8,415,737 | +4.00(+3.76%) |
Apr 16, 2019 | 107.06 | 107.58 | 105.90 | 106.36 | 6,057,720 | -1.09(-1.01%) |
Apr 15, 2019 | 106.38 | 107.74 | 106.31 | 107.44 | 5,086,993 | +1.24(+1.17%) |
Apr 12, 2019 | 105.59 | 106.29 | 105.26 | 106.20 | 4,029,565 | +0.49(+0.46%) |
Apr 11, 2019 | 106.31 | 106.65 | 105.28 | 105.71 | 3,912,908 | -0.32(-0.30%) |
Apr 10, 2019 | 106.30 | 106.61 | 105.70 | 106.03 | 3,085,781 | -0.11(-0.11%) |
Apr 09, 2019 | 105.77 | 106.17 | 105.00 | 106.15 | 4,447,660 | +0.15(+0.14%) |
Apr 08, 2019 | 105.76 | 106.03 | 105.31 | 106.00 | 3,614,129 | +0.33(+0.31%) |
Apr 05, 2019 | 105.44 | 105.71 | 104.97 | 105.67 | 4,570,969 | +0.13(+0.12%) |
Apr 04, 2019 | 105.83 | 106.11 | 105.28 | 105.54 | 3,478,689 | -0.08(-0.07%) |
Apr 03, 2019 | 105.72 | 106.20 | 104.91 | 105.62 | 5,218,854 | -0.10(-0.10%) |
Apr 02, 2019 | 105.91 | 106.22 | 105.62 | 105.72 | 3,732,056 | -0.28(-0.26%) |
Apr 01, 2019 | 106.51 | 106.77 | 105.64 | 106.00 | 5,962,976 | -0.48(-0.45%) |
Mar 29, 2019 | 106.25 | 106.66 | 105.37 | 106.48 | 6,628,049 | +0.62(+0.58%) |
Mar 28, 2019 | 105.90 | 106.41 | 105.64 | 105.86 | 4,252,434 | -0.04(-0.04%) |
Mar 27, 2019 | 106.40 | 107.03 | 105.30 | 105.90 | 6,121,209 | -0.11(-0.11%) |
Mar 26, 2019 | 105.53 | 106.14 | 105.36 | 106.02 | 5,274,935 | +1.02(+0.97%) |
Mar 25, 2019 | 104.49 | 105.38 | 104.33 | 105.00 | 4,920,743 | +0.11(+0.11%) |
Mar 22, 2019 | 103.83 | 105.38 | 103.78 | 104.89 | 7,674,486 | +1.11(+1.07%) |
Mar 21, 2019 | 102.53 | 103.98 | 102.53 | 103.78 | 4,955,367 | +0.97(+0.95%) |
Mar 20, 2019 | 102.58 | 103.81 | 101.96 | 102.80 | 6,598,947 | +0.20(+0.19%) |
Mar 19, 2019 | 101.97 | 103.18 | 101.87 | 102.60 | 7,770,779 | +0.71(+0.70%) |
Mar 18, 2019 | 100.83 | 102.00 | 100.83 | 101.89 | 9,224,066 | +1.40(+1.39%) |
Mar 15, 2019 | 100.51 | 101.25 | 100.24 | 100.49 | 20,940,366 | +0.14(+0.14%) |
Mar 14, 2019 | 101.53 | 101.64 | 100.31 | 100.35 | 10,343,158 | -0.94(-0.93%) |
Mar 13, 2019 | 101.55 | 102.14 | 101.19 | 101.29 | 6,869,475 | +0.01(+0.01%) |
Mar 12, 2019 | 101.44 | 101.84 | 100.80 | 101.28 | 5,014,015 | -0.02(-0.02%) |
Mar 11, 2019 | 100.18 | 101.40 | 99.90 | 101.30 | 5,549,640 | +1.18(+1.18%) |
Mar 08, 2019 | 100.64 | 101.01 | 99.28 | 100.12 | 5,758,396 | -0.76(-0.75%) |
Mar 07, 2019 | 100.97 | 101.94 | 100.53 | 100.87 | 5,591,635 | -0.49(-0.48%) |
Mar 06, 2019 | 100.60 | 101.51 | 100.42 | 101.36 | 5,490,436 | +0.55(+0.54%) |
Mar 05, 2019 | 100.77 | 101.50 | 100.49 | 100.81 | 4,356,768 | -0.12(-0.12%) |
Mar 04, 2019 | 101.27 | 101.59 | 100.35 | 100.94 | 5,043,564 | -0.01(-0.01%) |