Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 99.68 | 99.70 | 99.68 | 99.70 | 3,530,044 | +0.03(+0.03%) |
May 30, 2019 | 99.66 | 99.68 | 99.66 | 99.67 | 1,690,293 | +0.03(+0.03%) |
May 29, 2019 | 99.65 | 99.66 | 99.64 | 99.64 | 2,618,601 | +0.00(+0.00%) |
May 28, 2019 | 99.64 | 99.65 | 99.64 | 99.64 | 1,660,407 | +0.00(+0.00%) |
May 24, 2019 | 99.64 | 99.65 | 99.63 | 99.64 | 1,775,561 | +0.01(+0.01%) |
May 23, 2019 | 99.63 | 99.64 | 99.63 | 99.64 | 1,081,485 | +0.03(+0.03%) |
May 22, 2019 | 99.60 | 99.61 | 99.43 | 99.61 | 1,757,044 | +0.01(+0.01%) |
May 21, 2019 | 99.59 | 99.60 | 99.59 | 99.60 | 778,246 | +0.02(+0.02%) |
May 20, 2019 | 99.59 | 99.60 | 99.58 | 99.58 | 795,308 | -0.01(-0.01%) |
May 17, 2019 | 99.58 | 99.59 | 99.58 | 99.59 | 854,386 | +0.00(+0.00%) |
May 16, 2019 | 99.57 | 99.59 | 99.57 | 99.59 | 1,315,282 | +0.03(+0.03%) |
May 15, 2019 | 99.56 | 99.57 | 99.55 | 99.56 | 1,289,809 | +0.00(+0.00%) |
May 14, 2019 | 99.55 | 99.56 | 99.54 | 99.56 | 4,265,829 | +0.01(+0.01%) |
May 13, 2019 | 99.54 | 99.55 | 99.54 | 99.55 | 1,984,497 | +0.02(+0.02%) |
May 10, 2019 | 99.54 | 99.54 | 99.33 | 99.54 | 1,114,330 | +0.00(+0.00%) |
May 09, 2019 | 99.52 | 99.54 | 99.52 | 99.54 | 1,343,118 | +0.03(+0.03%) |
May 08, 2019 | 99.50 | 99.52 | 99.50 | 99.51 | 1,250,590 | +0.00(+0.00%) |
May 07, 2019 | 99.49 | 99.51 | 99.49 | 99.51 | 1,156,801 | +0.01(+0.01%) |
May 06, 2019 | 99.50 | 99.50 | 99.48 | 99.50 | 1,197,991 | +0.01(+0.01%) |
May 03, 2019 | 99.49 | 99.50 | 99.47 | 99.49 | 1,637,435 | +0.00(+0.00%) |
May 02, 2019 | 99.48 | 99.49 | 99.47 | 99.49 | 1,225,662 | +0.02(+0.02%) |
May 01, 2019 | 99.46 | 99.48 | 99.46 | 99.47 | 1,860,886 | +0.02(+0.02%) |
Apr 30, 2019 | 99.46 | 99.46 | 99.45 | 99.46 | 1,586,015 | +0.00(+0.00%) |
Apr 29, 2019 | 99.46 | 99.46 | 99.09 | 99.46 | 793,996 | +0.00(+0.00%) |
Apr 26, 2019 | 99.45 | 99.46 | 99.44 | 99.46 | 713,338 | +0.01(+0.01%) |
Apr 25, 2019 | 99.43 | 99.45 | 99.21 | 99.45 | 1,901,585 | +0.02(+0.02%) |
Apr 24, 2019 | 99.40 | 99.43 | 99.40 | 99.43 | 1,957,447 | +0.04(+0.04%) |
Apr 23, 2019 | 99.39 | 99.40 | 99.39 | 99.39 | 1,830,352 | +0.00(+0.00%) |
Apr 22, 2019 | 99.39 | 99.40 | 99.39 | 99.39 | 1,576,782 | +0.00(+0.00%) |
Apr 18, 2019 | 99.39 | 99.40 | 99.38 | 99.39 | 579,497 | -0.01(-0.01%) |
Apr 17, 2019 | 99.38 | 99.40 | 99.38 | 99.40 | 909,675 | +0.03(+0.03%) |
Apr 16, 2019 | 99.36 | 99.38 | 99.36 | 99.38 | 1,023,067 | +0.02(+0.02%) |
Apr 15, 2019 | 99.36 | 99.37 | 99.36 | 99.36 | 1,091,362 | -0.01(-0.01%) |
Apr 12, 2019 | 99.36 | 99.37 | 99.35 | 99.37 | 3,727,435 | +0.00(+0.00%) |
Apr 11, 2019 | 99.34 | 99.37 | 99.34 | 99.37 | 2,272,903 | +0.03(+0.03%) |
Apr 10, 2019 | 99.32 | 99.34 | 99.32 | 99.34 | 1,689,606 | +0.03(+0.03%) |
Apr 09, 2019 | 99.32 | 99.33 | 99.31 | 99.31 | 3,790,584 | -0.02(-0.02%) |
Apr 08, 2019 | 99.32 | 99.33 | 99.31 | 99.33 | 2,794,440 | +0.02(+0.02%) |
Apr 05, 2019 | 99.32 | 99.32 | 99.30 | 99.31 | 1,256,596 | -0.01(-0.01%) |
Apr 04, 2019 | 99.31 | 99.32 | 99.30 | 99.32 | 959,320 | +0.04(+0.05%) |
Apr 03, 2019 | 99.29 | 99.30 | 99.28 | 99.28 | 5,171,027 | -0.02(-0.02%) |
Apr 02, 2019 | 99.29 | 99.29 | 99.28 | 99.29 | 2,871,659 | +0.03(+0.03%) |
Apr 01, 2019 | 99.29 | 99.29 | 99.27 | 99.27 | 2,088,830 | -0.00(-0.00%) |
Mar 29, 2019 | 99.26 | 99.27 | 99.26 | 99.27 | 2,712,339 | +0.01(+0.01%) |
Mar 28, 2019 | 99.26 | 99.27 | 99.25 | 99.26 | 4,466,519 | +0.03(+0.03%) |
Mar 27, 2019 | 99.25 | 99.25 | 99.23 | 99.23 | 1,273,383 | -0.01(-0.01%) |
Mar 26, 2019 | 99.23 | 99.24 | 99.22 | 99.24 | 2,026,610 | +0.02(+0.02%) |
Mar 25, 2019 | 99.23 | 99.23 | 99.22 | 99.22 | 1,502,404 | +0.00(+0.00%) |
Mar 22, 2019 | 99.21 | 99.22 | 99.21 | 99.22 | 2,269,138 | +0.03(+0.03%) |
Mar 21, 2019 | 99.20 | 99.21 | 99.20 | 99.20 | 4,446,296 | +0.01(+0.01%) |
Mar 20, 2019 | 99.18 | 99.19 | 99.18 | 99.19 | 2,737,630 | +0.01(+0.01%) |
Mar 19, 2019 | 99.18 | 99.18 | 99.15 | 99.18 | 3,401,062 | +0.03(+0.03%) |
Mar 18, 2019 | 99.17 | 99.17 | 99.15 | 99.15 | 2,629,377 | -0.02(-0.02%) |
Mar 15, 2019 | 99.15 | 99.17 | 99.15 | 99.17 | 1,194,271 | +0.03(+0.03%) |
Mar 14, 2019 | 99.15 | 99.16 | 99.14 | 99.14 | 1,321,334 | +0.00(+0.00%) |
Mar 13, 2019 | 99.13 | 99.14 | 99.12 | 99.14 | 3,463,870 | +0.02(+0.02%) |
Mar 12, 2019 | 99.12 | 99.13 | 99.12 | 99.12 | 3,698,680 | +0.02(+0.02%) |
Mar 11, 2019 | 99.12 | 99.12 | 99.11 | 99.11 | 1,426,615 | -0.02(-0.02%) |
Mar 08, 2019 | 99.12 | 99.13 | 99.11 | 99.12 | 5,957,211 | +0.02(+0.02%) |
Mar 07, 2019 | 99.10 | 99.11 | 99.10 | 99.11 | 1,652,827 | +0.02(+0.02%) |
Mar 06, 2019 | 99.08 | 99.09 | 99.07 | 99.09 | 2,497,746 | +0.03(+0.03%) |
Mar 05, 2019 | 99.07 | 99.08 | 99.06 | 99.06 | 1,909,645 | -0.02(-0.02%) |
Mar 04, 2019 | 99.06 | 99.08 | 99.06 | 99.08 | 1,778,861 | +0.02(+0.02%) |