Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 110.33 | 110.80 | 108.74 | 109.75 | 4,913,400 | -1.66(-1.49%) |
May 30, 2019 | 110.64 | 111.57 | 110.09 | 111.41 | 3,871,178 | +1.33(+1.21%) |
May 29, 2019 | 110.75 | 110.97 | 109.31 | 110.08 | 8,165,545 | -1.66(-1.49%) |
May 28, 2019 | 110.57 | 113.14 | 110.50 | 111.74 | 6,567,934 | +1.89(+1.72%) |
May 24, 2019 | 110.84 | 111.24 | 109.46 | 109.85 | 4,832,600 | -0.05(-0.05%) |
May 23, 2019 | 111.47 | 111.71 | 109.06 | 109.90 | 7,183,199 | -2.57(-2.29%) |
May 22, 2019 | 112.28 | 113.96 | 112.21 | 112.47 | 3,091,872 | +0.04(+0.04%) |
May 21, 2019 | 112.67 | 113.12 | 111.69 | 112.43 | 4,001,393 | +0.20(+0.18%) |
May 20, 2019 | 111.97 | 113.31 | 111.23 | 112.23 | 3,631,586 | -0.57(-0.51%) |
May 17, 2019 | 113.07 | 114.25 | 112.24 | 112.80 | 4,512,500 | -1.07(-0.94%) |
May 16, 2019 | 111.20 | 114.66 | 111.16 | 113.87 | 6,030,679 | +2.37(+2.13%) |
May 15, 2019 | 108.59 | 111.93 | 108.31 | 111.50 | 5,315,111 | +2.41(+2.21%) |
May 14, 2019 | 107.56 | 110.40 | 107.35 | 109.09 | 4,559,139 | +2.26(+2.12%) |
May 13, 2019 | 107.60 | 108.63 | 106.52 | 106.83 | 5,656,748 | -3.58(-3.24%) |
May 10, 2019 | 109.22 | 110.68 | 107.46 | 110.41 | 3,750,800 | +0.68(+0.62%) |
May 09, 2019 | 108.10 | 110.13 | 107.25 | 109.73 | 4,657,417 | +0.66(+0.61%) |
May 08, 2019 | 108.58 | 109.88 | 108.15 | 109.07 | 4,117,697 | +0.12(+0.11%) |
May 07, 2019 | 110.17 | 110.17 | 107.64 | 108.95 | 6,178,582 | -1.90(-1.71%) |
May 06, 2019 | 109.44 | 111.12 | 108.58 | 110.85 | 4,722,274 | -1.11(-0.99%) |
May 03, 2019 | 110.57 | 112.12 | 110.25 | 111.96 | 4,660,900 | +2.26(+2.06%) |
May 02, 2019 | 110.60 | 111.16 | 108.91 | 109.70 | 5,272,022 | -1.24(-1.12%) |
May 01, 2019 | 113.21 | 113.69 | 110.92 | 110.94 | 5,444,436 | -1.83(-1.62%) |
Apr 30, 2019 | 112.44 | 113.22 | 111.20 | 112.77 | 6,487,059 | +0.33(+0.29%) |
Apr 29, 2019 | 110.70 | 113.00 | 110.44 | 112.44 | 6,988,663 | +1.88(+1.70%) |
Apr 26, 2019 | 109.72 | 110.57 | 107.88 | 110.56 | 7,683,100 | +0.34(+0.31%) |
Apr 25, 2019 | 108.52 | 110.92 | 108.52 | 110.22 | 10,959,102 | +3.00(+2.80%) |
Apr 24, 2019 | 107.11 | 108.39 | 106.42 | 107.22 | 9,545,999 | +0.32(+0.30%) |
Apr 23, 2019 | 107.10 | 107.51 | 106.44 | 106.90 | 8,563,708 | +0.09(+0.08%) |
Apr 22, 2019 | 106.79 | 107.18 | 106.02 | 106.81 | 6,408,383 | -0.55(-0.51%) |
Apr 18, 2019 | 108.36 | 108.45 | 105.08 | 107.36 | 10,220,700 | -1.45(-1.33%) |
Apr 17, 2019 | 107.81 | 108.86 | 107.25 | 108.81 | 5,353,822 | +0.61(+0.56%) |
Apr 16, 2019 | 108.80 | 108.80 | 107.58 | 108.20 | 3,766,268 | +0.06(+0.06%) |
Apr 15, 2019 | 108.58 | 109.00 | 107.31 | 108.14 | 4,480,107 | -0.34(-0.31%) |
Apr 12, 2019 | 107.03 | 108.54 | 106.41 | 108.48 | 6,998,000 | +2.02(+1.90%) |
Apr 11, 2019 | 107.51 | 107.74 | 105.91 | 106.46 | 7,680,770 | -1.05(-0.98%) |
Apr 10, 2019 | 107.15 | 107.77 | 106.39 | 107.51 | 6,561,917 | +0.58(+0.54%) |
Apr 09, 2019 | 106.06 | 107.51 | 105.83 | 106.93 | 7,217,001 | +0.33(+0.31%) |
Apr 08, 2019 | 105.66 | 107.00 | 104.67 | 106.60 | 9,261,895 | +0.87(+0.82%) |
Apr 05, 2019 | 104.84 | 105.80 | 104.62 | 105.73 | 8,573,700 | +1.27(+1.22%) |
Apr 04, 2019 | 104.70 | 104.97 | 102.65 | 104.46 | 7,956,830 | -0.23(-0.22%) |
Apr 03, 2019 | 105.91 | 105.97 | 104.49 | 104.69 | 5,442,300 | -0.54(-0.51%) |
Apr 02, 2019 | 105.76 | 105.76 | 104.66 | 105.23 | 4,177,488 | -0.32(-0.30%) |
Apr 01, 2019 | 104.99 | 105.76 | 103.85 | 105.55 | 6,286,801 | +1.71(+1.65%) |
Mar 29, 2019 | 104.52 | 104.70 | 103.46 | 103.84 | 5,625,500 | -0.02(-0.02%) |
Mar 28, 2019 | 103.45 | 104.01 | 102.67 | 103.86 | 4,466,552 | +0.79(+0.77%) |
Mar 27, 2019 | 103.20 | 104.17 | 101.74 | 103.07 | 5,450,007 | -0.08(-0.08%) |
Mar 26, 2019 | 102.34 | 103.29 | 101.75 | 103.15 | 4,497,885 | +1.60(+1.58%) |
Mar 25, 2019 | 100.94 | 102.18 | 100.51 | 101.55 | 5,117,649 | +0.28(+0.28%) |
Mar 22, 2019 | 103.87 | 104.00 | 101.25 | 101.27 | 7,194,900 | -2.88(-2.77%) |
Mar 21, 2019 | 102.15 | 104.56 | 102.08 | 104.15 | 7,216,094 | +1.84(+1.80%) |
Mar 20, 2019 | 101.45 | 103.05 | 100.84 | 102.31 | 6,462,637 | +0.77(+0.76%) |
Mar 19, 2019 | 100.60 | 101.68 | 100.60 | 101.54 | 6,965,095 | +1.27(+1.27%) |
Mar 18, 2019 | 101.21 | 101.83 | 99.37 | 100.27 | 5,556,561 | -0.46(-0.46%) |
Mar 15, 2019 | 99.40 | 101.26 | 99.33 | 100.73 | 10,960,799 | +1.70(+1.72%) |
Mar 14, 2019 | 99.46 | 99.67 | 98.93 | 99.03 | 5,414,119 | -0.28(-0.28%) |
Mar 13, 2019 | 98.20 | 100.59 | 98.14 | 99.31 | 9,355,582 | +1.81(+1.86%) |
Mar 12, 2019 | 98.00 | 98.08 | 96.90 | 97.50 | 5,624,844 | +0.05(+0.05%) |
Mar 11, 2019 | 96.01 | 97.57 | 95.95 | 97.45 | 5,387,380 | +1.76(+1.84%) |
Mar 08, 2019 | 95.04 | 95.77 | 94.51 | 95.69 | 4,578,000 | -0.52(-0.54%) |
Mar 07, 2019 | 96.17 | 96.75 | 95.30 | 96.21 | 6,170,076 | -0.25(-0.26%) |
Mar 06, 2019 | 96.52 | 97.28 | 95.91 | 96.46 | 3,226,324 | -0.07(-0.07%) |
Mar 05, 2019 | 96.65 | 97.14 | 96.15 | 96.53 | 6,321,239 | -0.04(-0.04%) |
Mar 04, 2019 | 98.03 | 98.50 | 95.34 | 96.57 | 7,855,141 | -2.23(-2.26%) |