Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 109.61 | 109.62 | 108.24 | 108.29 | 376,421 | -1.29(-1.17%) |
May 30, 2019 | 109.61 | 109.62 | 109.53 | 109.57 | 15,834 | -0.00(-0.00%) |
May 29, 2019 | 109.59 | 109.61 | 109.53 | 109.58 | 21,621 | +0.23(+0.21%) |
May 28, 2019 | 109.38 | 109.39 | 109.29 | 109.35 | 14,595 | -0.19(-0.18%) |
May 27, 2019 | 109.50 | 109.56 | 109.45 | 109.55 | 21,585 | +0.14(+0.13%) |
May 26, 2019 | 109.30 | 109.41 | 109.28 | 109.41 | 4,871 | +0.11(+0.10%) |
May 24, 2019 | 109.61 | 109.74 | 109.27 | 109.29 | 253,315 | -0.24(-0.22%) |
May 23, 2019 | 109.61 | 109.63 | 109.48 | 109.53 | 16,189 | -0.71(-0.64%) |
May 22, 2019 | 110.35 | 110.36 | 110.24 | 110.24 | 21,850 | -0.33(-0.29%) |
May 21, 2019 | 110.48 | 110.57 | 110.47 | 110.57 | 17,521 | +0.53(+0.48%) |
May 20, 2019 | 110.07 | 110.14 | 110.00 | 110.04 | 18,996 | -0.09(-0.08%) |
May 19, 2019 | 110.18 | 110.18 | 110.01 | 110.12 | 5,312 | +0.04(+0.04%) |
May 17, 2019 | 109.84 | 110.19 | 109.49 | 110.08 | 317,699 | +0.24(+0.22%) |
May 16, 2019 | 109.84 | 109.87 | 109.83 | 109.84 | 15,757 | +0.33(+0.30%) |
May 15, 2019 | 109.59 | 109.59 | 109.52 | 109.52 | 15,350 | -0.12(-0.11%) |
May 14, 2019 | 109.61 | 109.66 | 109.60 | 109.64 | 21,740 | +0.40(+0.37%) |
May 13, 2019 | 109.29 | 109.33 | 109.20 | 109.24 | 19,411 | -0.49(-0.45%) |
May 12, 2019 | 109.74 | 109.91 | 109.71 | 109.73 | 9,573 | -0.20(-0.18%) |
May 10, 2019 | 109.76 | 110.05 | 109.47 | 109.93 | 340,736 | +0.20(+0.18%) |
May 09, 2019 | 109.76 | 109.78 | 109.67 | 109.73 | 13,835 | -0.31(-0.28%) |
May 08, 2019 | 110.10 | 110.10 | 110.01 | 110.04 | 8,212 | -0.20(-0.18%) |
May 07, 2019 | 110.23 | 110.29 | 110.20 | 110.24 | 8,499 | -0.54(-0.48%) |
May 06, 2019 | 110.76 | 110.78 | 110.59 | 110.78 | 6,155 | +0.01(+0.00%) |
May 05, 2019 | 110.55 | 110.82 | 110.53 | 110.77 | 5,196 | -0.32(-0.28%) |
May 03, 2019 | 111.50 | 111.66 | 111.07 | 111.09 | 59,724 | -0.43(-0.38%) |
May 02, 2019 | 111.50 | 111.53 | 111.48 | 111.52 | 7,544 | +0.09(+0.08%) |
May 01, 2019 | 111.36 | 111.44 | 111.35 | 111.43 | 3,532 | -0.00(-0.00%) |
Apr 30, 2019 | 111.42 | 111.46 | 111.36 | 111.43 | 5,105 | -0.25(-0.22%) |
Apr 29, 2019 | 111.64 | 111.68 | 111.61 | 111.68 | 3,622 | +0.07(+0.06%) |
Apr 28, 2019 | 111.54 | 111.60 | 111.53 | 111.60 | 1,107 | +0.08(+0.07%) |
Apr 26, 2019 | 111.58 | 111.97 | 111.43 | 111.53 | 75,339 | -0.02(-0.02%) |
Apr 25, 2019 | 111.58 | 111.62 | 111.54 | 111.55 | 3,819 | -0.58(-0.51%) |
Apr 24, 2019 | 112.19 | 112.19 | 112.05 | 112.13 | 6,637 | +0.27(+0.24%) |
Apr 23, 2019 | 111.85 | 111.88 | 111.84 | 111.86 | 7,866 | -0.07(-0.07%) |
Apr 22, 2019 | 111.93 | 111.95 | 111.90 | 111.93 | 5,348 | +0.02(+0.02%) |
Apr 21, 2019 | 111.86 | 111.94 | 111.84 | 111.91 | 2,089 | -0.00(-0.00%) |
Apr 19, 2019 | 111.97 | 112.00 | 111.89 | 111.91 | 44,983 | -0.06(-0.06%) |
Apr 18, 2019 | 111.97 | 111.99 | 111.92 | 111.98 | 12,455 | -0.07(-0.06%) |
Apr 17, 2019 | 112.05 | 112.06 | 112.00 | 112.05 | 3,819 | +0.06(+0.05%) |
Apr 16, 2019 | 112.01 | 112.03 | 111.95 | 111.98 | 6,388 | +0.01(+0.01%) |
Apr 15, 2019 | 112.03 | 112.04 | 111.95 | 111.98 | 5,198 | -0.03(-0.03%) |
Apr 14, 2019 | 111.95 | 112.02 | 111.94 | 112.01 | 1,859 | +0.01(+0.01%) |
Apr 12, 2019 | 111.66 | 112.09 | 111.57 | 112.00 | 64,148 | +0.40(+0.36%) |
Apr 11, 2019 | 111.66 | 111.66 | 111.57 | 111.60 | 7,844 | +0.67(+0.61%) |
Apr 10, 2019 | 111.01 | 111.01 | 110.87 | 110.92 | 6,441 | -0.21(-0.19%) |
Apr 09, 2019 | 111.14 | 111.15 | 111.11 | 111.14 | 4,827 | -0.32(-0.29%) |
Apr 08, 2019 | 111.48 | 111.50 | 111.44 | 111.46 | 5,643 | -0.23(-0.20%) |
Apr 07, 2019 | 111.65 | 111.71 | 111.64 | 111.68 | 2,050 | -0.01(-0.01%) |
Apr 05, 2019 | 111.66 | 111.81 | 111.55 | 111.69 | 65,955 | +0.05(+0.04%) |
Apr 04, 2019 | 111.66 | 111.67 | 111.59 | 111.64 | 6,488 | +0.20(+0.18%) |
Apr 03, 2019 | 111.49 | 111.49 | 111.40 | 111.44 | 6,689 | +0.11(+0.10%) |
Apr 02, 2019 | 111.31 | 111.35 | 111.31 | 111.33 | 6,474 | -0.06(-0.06%) |
Apr 01, 2019 | 111.34 | 111.44 | 111.31 | 111.40 | 4,740 | +0.45(+0.40%) |
Mar 31, 2019 | 111.02 | 111.07 | 110.86 | 110.95 | 2,843 | +0.12(+0.11%) |
Mar 29, 2019 | 110.63 | 110.94 | 110.53 | 110.83 | 96,788 | +0.13(+0.11%) |
Mar 28, 2019 | 110.63 | 110.71 | 110.59 | 110.70 | 4,850 | +0.22(+0.20%) |
Mar 27, 2019 | 110.51 | 110.53 | 110.41 | 110.48 | 5,311 | -0.02(-0.02%) |
Mar 26, 2019 | 110.63 | 110.66 | 110.44 | 110.50 | 7,389 | +0.48(+0.43%) |
Mar 25, 2019 | 109.94 | 110.05 | 109.91 | 110.03 | 6,811 | -0.03(-0.03%) |
Mar 24, 2019 | 109.91 | 110.06 | 109.90 | 110.06 | 1,781 | +0.16(+0.14%) |
Mar 22, 2019 | 110.81 | 110.89 | 109.74 | 109.90 | 102,453 | -0.86(-0.78%) |
Mar 21, 2019 | 110.81 | 110.85 | 110.76 | 110.76 | 4,685 | +0.10(+0.09%) |
Mar 20, 2019 | 110.70 | 110.74 | 110.58 | 110.67 | 7,558 | -0.70(-0.63%) |
Mar 19, 2019 | 111.38 | 111.41 | 111.29 | 111.37 | 5,060 | -0.01(-0.01%) |
Mar 18, 2019 | 111.42 | 111.44 | 111.37 | 111.38 | 4,052 | -0.12(-0.10%) |
Mar 17, 2019 | 111.44 | 111.50 | 111.44 | 111.49 | 1,182 | +0.03(+0.02%) |
Mar 15, 2019 | 111.69 | 111.90 | 111.39 | 111.47 | 77,341 | -0.24(-0.22%) |
Mar 14, 2019 | 111.69 | 111.72 | 111.63 | 111.71 | 6,901 | +0.53(+0.47%) |
Mar 13, 2019 | 111.16 | 111.30 | 111.13 | 111.18 | 7,791 | -0.08(-0.07%) |
Mar 12, 2019 | 111.33 | 111.35 | 111.25 | 111.26 | 3,735 | +0.00(+0.00%) |
Mar 11, 2019 | 111.17 | 111.34 | 111.15 | 111.26 | 6,374 | +0.15(+0.13%) |
Mar 10, 2019 | 111.17 | 111.17 | 110.99 | 111.11 | 1,910 | -0.04(-0.04%) |
Mar 08, 2019 | 111.56 | 111.65 | 110.83 | 111.16 | 84,194 | -0.43(-0.38%) |
Mar 07, 2019 | 111.56 | 111.62 | 111.53 | 111.58 | 6,039 | -0.07(-0.07%) |
Mar 06, 2019 | 111.76 | 111.77 | 111.66 | 111.66 | 3,158 | -0.22(-0.20%) |
Mar 05, 2019 | 111.89 | 111.90 | 111.82 | 111.88 | 5,235 | +0.14(+0.13%) |
Mar 04, 2019 | 111.73 | 111.76 | 111.71 | 111.74 | 3,134 | -0.18(-0.16%) |
Mar 03, 2019 | 111.85 | 111.94 | 111.75 | 111.92 | 4,197 | +0.04(+0.04%) |