Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 99.68 | 99.70 | 99.68 | 99.70 | 3,530,007 | +0.03(+0.03%) |
May 30, 2019 | 99.66 | 99.68 | 99.66 | 99.67 | 1,690,275 | +0.03(+0.03%) |
May 29, 2019 | 99.65 | 99.66 | 99.65 | 99.65 | 2,618,573 | +0.00(+0.00%) |
May 28, 2019 | 99.65 | 99.65 | 99.64 | 99.65 | 1,660,390 | +0.00(+0.00%) |
May 24, 2019 | 99.65 | 99.65 | 99.63 | 99.65 | 1,775,543 | +0.01(+0.01%) |
May 23, 2019 | 99.63 | 99.64 | 99.63 | 99.64 | 1,081,473 | +0.03(+0.03%) |
May 22, 2019 | 99.60 | 99.61 | 99.44 | 99.61 | 1,757,025 | +0.01(+0.01%) |
May 21, 2019 | 99.59 | 99.60 | 99.59 | 99.60 | 778,238 | +0.02(+0.02%) |
May 20, 2019 | 99.59 | 99.60 | 99.58 | 99.58 | 795,300 | -0.01(-0.01%) |
May 17, 2019 | 99.58 | 99.59 | 99.58 | 99.59 | 854,377 | +0.00(+0.00%) |
May 16, 2019 | 99.57 | 99.59 | 99.57 | 99.59 | 1,315,269 | +0.03(+0.03%) |
May 15, 2019 | 99.56 | 99.57 | 99.56 | 99.56 | 1,289,796 | +0.00(+0.00%) |
May 14, 2019 | 99.56 | 99.56 | 99.55 | 99.56 | 4,265,785 | +0.01(+0.01%) |
May 13, 2019 | 99.54 | 99.56 | 99.54 | 99.56 | 1,984,477 | +0.02(+0.02%) |
May 10, 2019 | 99.54 | 99.55 | 99.33 | 99.54 | 1,114,318 | +0.00(+0.00%) |
May 09, 2019 | 99.52 | 99.54 | 99.52 | 99.54 | 1,343,104 | +0.03(+0.03%) |
May 08, 2019 | 99.50 | 99.52 | 99.50 | 99.51 | 1,250,577 | +0.00(+0.00%) |
May 07, 2019 | 99.49 | 99.51 | 99.49 | 99.51 | 1,156,789 | +0.01(+0.01%) |
May 06, 2019 | 99.50 | 99.50 | 99.48 | 99.50 | 1,197,979 | +0.01(+0.01%) |
May 03, 2019 | 99.49 | 99.50 | 99.47 | 99.49 | 1,637,418 | +0.00(+0.00%) |
May 02, 2019 | 99.48 | 99.49 | 99.47 | 99.49 | 1,225,649 | +0.02(+0.02%) |
May 01, 2019 | 99.46 | 99.48 | 99.46 | 99.47 | 1,860,867 | +0.02(+0.02%) |
Apr 30, 2019 | 99.46 | 99.46 | 99.45 | 99.46 | 1,585,998 | +0.00(+0.00%) |
Apr 29, 2019 | 99.46 | 99.46 | 99.09 | 99.46 | 793,988 | +0.00(+0.00%) |
Apr 26, 2019 | 99.45 | 99.46 | 99.44 | 99.46 | 713,331 | +0.01(+0.01%) |
Apr 25, 2019 | 99.43 | 99.45 | 99.22 | 99.45 | 1,901,566 | +0.02(+0.02%) |
Apr 24, 2019 | 99.40 | 99.43 | 99.40 | 99.43 | 1,957,428 | +0.04(+0.04%) |
Apr 23, 2019 | 99.39 | 99.40 | 99.39 | 99.39 | 1,830,333 | +0.00(+0.00%) |
Apr 22, 2019 | 99.39 | 99.40 | 99.39 | 99.39 | 1,576,766 | +0.00(+0.00%) |
Apr 18, 2019 | 99.39 | 99.40 | 99.39 | 99.39 | 579,491 | -0.01(-0.01%) |
Apr 17, 2019 | 99.38 | 99.40 | 99.38 | 99.40 | 909,665 | +0.03(+0.03%) |
Apr 16, 2019 | 99.36 | 99.38 | 99.36 | 99.38 | 1,023,057 | +0.02(+0.02%) |
Apr 15, 2019 | 99.36 | 99.37 | 99.36 | 99.36 | 1,091,351 | -0.01(-0.01%) |
Apr 12, 2019 | 99.36 | 99.37 | 99.35 | 99.37 | 3,727,397 | +0.00(+0.00%) |
Apr 11, 2019 | 99.34 | 99.37 | 99.34 | 99.37 | 2,272,880 | +0.03(+0.03%) |
Apr 10, 2019 | 99.32 | 99.34 | 99.32 | 99.34 | 1,689,589 | +0.03(+0.03%) |
Apr 09, 2019 | 99.32 | 99.33 | 99.31 | 99.31 | 3,790,546 | -0.02(-0.02%) |
Apr 08, 2019 | 99.32 | 99.33 | 99.31 | 99.33 | 2,794,412 | +0.02(+0.02%) |
Apr 05, 2019 | 99.32 | 99.32 | 99.30 | 99.31 | 1,256,583 | -0.01(-0.01%) |
Apr 04, 2019 | 99.31 | 99.32 | 99.30 | 99.32 | 959,311 | +0.05(+0.05%) |
Apr 03, 2019 | 99.30 | 99.30 | 99.28 | 99.28 | 5,170,975 | -0.02(-0.02%) |
Apr 02, 2019 | 99.29 | 99.30 | 99.28 | 99.30 | 2,871,630 | +0.03(+0.03%) |
Apr 01, 2019 | 99.29 | 99.29 | 99.27 | 99.27 | 2,088,809 | -0.00(-0.00%) |
Mar 29, 2019 | 99.26 | 99.27 | 99.26 | 99.27 | 2,712,310 | +0.01(+0.01%) |
Mar 28, 2019 | 99.26 | 99.27 | 99.25 | 99.26 | 4,466,472 | +0.03(+0.03%) |
Mar 27, 2019 | 99.25 | 99.25 | 99.23 | 99.23 | 1,273,370 | -0.01(-0.01%) |
Mar 26, 2019 | 99.23 | 99.24 | 99.22 | 99.24 | 2,026,588 | +0.02(+0.02%) |
Mar 25, 2019 | 99.23 | 99.23 | 99.22 | 99.22 | 1,502,388 | +0.00(+0.00%) |
Mar 22, 2019 | 99.22 | 99.22 | 99.21 | 99.22 | 2,269,114 | +0.03(+0.03%) |
Mar 21, 2019 | 99.20 | 99.21 | 99.20 | 99.20 | 4,446,249 | +0.01(+0.01%) |
Mar 20, 2019 | 99.18 | 99.19 | 99.18 | 99.19 | 2,737,601 | +0.01(+0.01%) |
Mar 19, 2019 | 99.18 | 99.18 | 99.15 | 99.18 | 3,401,026 | +0.03(+0.03%) |
Mar 18, 2019 | 99.17 | 99.17 | 99.15 | 99.15 | 2,629,349 | -0.02(-0.02%) |
Mar 15, 2019 | 99.15 | 99.17 | 99.15 | 99.17 | 1,194,258 | +0.03(+0.03%) |
Mar 14, 2019 | 99.15 | 99.16 | 99.14 | 99.14 | 1,321,320 | +0.00(+0.00%) |
Mar 13, 2019 | 99.13 | 99.14 | 99.13 | 99.14 | 3,463,834 | +0.02(+0.02%) |
Mar 12, 2019 | 99.12 | 99.13 | 99.12 | 99.13 | 3,698,641 | +0.02(+0.02%) |
Mar 11, 2019 | 99.13 | 99.13 | 99.11 | 99.11 | 1,426,600 | -0.02(-0.02%) |
Mar 08, 2019 | 99.12 | 99.13 | 99.11 | 99.13 | 5,957,148 | +0.02(+0.02%) |
Mar 07, 2019 | 99.10 | 99.11 | 99.10 | 99.11 | 1,652,809 | +0.02(+0.02%) |
Mar 06, 2019 | 99.08 | 99.09 | 99.07 | 99.09 | 2,497,719 | +0.03(+0.03%) |
Mar 05, 2019 | 99.07 | 99.08 | 99.06 | 99.06 | 1,909,625 | -0.02(-0.02%) |
Mar 04, 2019 | 99.06 | 99.08 | 99.06 | 99.08 | 1,778,843 | +0.02(+0.02%) |