Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 103.82 | 104.04 | 103.68 | 104.00 | 212,572 | +0.37(+0.36%) |
May 30, 2019 | 103.54 | 103.68 | 103.47 | 103.63 | 76,656 | +0.01(+0.01%) |
May 29, 2019 | 103.74 | 103.80 | 103.53 | 103.62 | 101,153 | -0.29(-0.28%) |
May 28, 2019 | 104.17 | 104.19 | 103.88 | 103.91 | 146,213 | -0.42(-0.40%) |
May 24, 2019 | 104.18 | 104.37 | 104.14 | 104.33 | 145,536 | +0.28(+0.27%) |
May 23, 2019 | 103.47 | 104.13 | 103.39 | 104.05 | 172,625 | +0.22(+0.21%) |
May 22, 2019 | 103.94 | 103.96 | 103.81 | 103.83 | 89,960 | -0.07(-0.07%) |
May 21, 2019 | 103.80 | 104.15 | 103.80 | 103.90 | 166,689 | -0.05(-0.05%) |
May 20, 2019 | 103.94 | 104.03 | 103.91 | 103.95 | 108,879 | +0.04(+0.04%) |
May 17, 2019 | 104.02 | 104.06 | 103.87 | 103.91 | 146,355 | -0.16(-0.15%) |
May 16, 2019 | 104.18 | 104.19 | 103.98 | 104.07 | 156,355 | -0.25(-0.24%) |
May 15, 2019 | 104.18 | 104.49 | 104.11 | 104.32 | 533,683 | +0.00(+0.00%) |
May 14, 2019 | 104.41 | 104.42 | 104.30 | 104.32 | 92,825 | -0.24(-0.23%) |
May 13, 2019 | 104.85 | 104.85 | 104.53 | 104.57 | 135,428 | +0.01(+0.01%) |
May 10, 2019 | 104.64 | 104.77 | 104.54 | 104.56 | 138,064 | +0.10(+0.09%) |
May 09, 2019 | 104.22 | 104.76 | 104.22 | 104.46 | 120,995 | +0.24(+0.23%) |
May 08, 2019 | 104.32 | 104.41 | 104.14 | 104.22 | 67,977 | +0.06(+0.06%) |
May 07, 2019 | 104.13 | 104.22 | 104.01 | 104.16 | 103,934 | -0.14(-0.13%) |
May 06, 2019 | 104.16 | 104.39 | 104.16 | 104.29 | 62,628 | +0.00(+0.00%) |
May 03, 2019 | 103.94 | 104.32 | 103.90 | 104.29 | 263,746 | +0.25(+0.24%) |
May 02, 2019 | 104.25 | 104.26 | 104.04 | 104.04 | 250,916 | -0.20(-0.20%) |
May 01, 2019 | 104.55 | 104.91 | 104.19 | 104.24 | 272,886 | -0.20(-0.19%) |
Apr 30, 2019 | 104.50 | 104.58 | 104.28 | 104.44 | 237,521 | +0.29(+0.28%) |
Apr 29, 2019 | 103.99 | 104.18 | 103.84 | 104.15 | 119,975 | +0.33(+0.32%) |
Apr 26, 2019 | 103.85 | 104.08 | 103.81 | 103.81 | 208,683 | +0.11(+0.10%) |
Apr 25, 2019 | 103.74 | 103.87 | 103.65 | 103.71 | 360,042 | -0.19(-0.18%) |
Apr 24, 2019 | 104.22 | 104.40 | 103.76 | 103.89 | 267,225 | -0.65(-0.63%) |
Apr 23, 2019 | 104.41 | 104.56 | 104.26 | 104.55 | 131,702 | -0.32(-0.31%) |
Apr 22, 2019 | 104.81 | 104.91 | 104.78 | 104.87 | 82,578 | +0.26(+0.25%) |
Apr 18, 2019 | 104.79 | 104.81 | 104.57 | 104.61 | 195,992 | -0.64(-0.60%) |
Apr 17, 2019 | 105.25 | 105.33 | 105.18 | 105.24 | 83,898 | +0.13(+0.12%) |
Apr 16, 2019 | 105.24 | 105.31 | 105.09 | 105.11 | 52,989 | -0.19(-0.19%) |
Apr 15, 2019 | 105.27 | 105.36 | 105.25 | 105.31 | 74,576 | +0.06(+0.06%) |
Apr 12, 2019 | 105.42 | 105.47 | 105.21 | 105.25 | 154,542 | +0.33(+0.32%) |
Apr 11, 2019 | 104.92 | 105.06 | 104.82 | 104.92 | 74,716 | -0.12(-0.11%) |
Apr 10, 2019 | 104.69 | 105.08 | 104.68 | 105.04 | 126,270 | +0.08(+0.07%) |
Apr 09, 2019 | 105.09 | 105.13 | 104.93 | 104.96 | 100,138 | -0.01(-0.01%) |
Apr 08, 2019 | 105.01 | 105.06 | 104.90 | 104.97 | 209,700 | +0.42(+0.40%) |
Apr 05, 2019 | 104.59 | 104.68 | 104.47 | 104.55 | 151,472 | -0.07(-0.07%) |
Apr 04, 2019 | 104.46 | 104.62 | 104.44 | 104.62 | 96,249 | -0.14(-0.13%) |
Apr 03, 2019 | 104.67 | 104.83 | 104.62 | 104.75 | 243,518 | +0.35(+0.34%) |
Apr 02, 2019 | 104.42 | 104.53 | 104.23 | 104.40 | 145,404 | -0.07(-0.07%) |
Apr 01, 2019 | 104.73 | 104.79 | 104.43 | 104.47 | 317,469 | -0.10(-0.09%) |
Mar 29, 2019 | 104.69 | 104.76 | 104.52 | 104.57 | 223,524 | -0.03(-0.03%) |
Mar 28, 2019 | 104.60 | 104.74 | 104.52 | 104.60 | 368,034 | -0.24(-0.23%) |
Mar 27, 2019 | 104.93 | 104.99 | 104.78 | 104.84 | 111,272 | -0.20(-0.19%) |
Mar 26, 2019 | 105.23 | 105.30 | 105.00 | 105.04 | 89,372 | -0.42(-0.40%) |
Mar 25, 2019 | 105.45 | 105.60 | 105.41 | 105.46 | 401,360 | +0.16(+0.15%) |
Mar 22, 2019 | 105.34 | 105.47 | 105.08 | 105.30 | 599,953 | -0.66(-0.63%) |
Mar 21, 2019 | 106.14 | 106.21 | 105.73 | 105.96 | 217,268 | -0.61(-0.58%) |
Mar 20, 2019 | 105.81 | 106.71 | 105.76 | 106.58 | 600,726 | +0.70(+0.66%) |
Mar 19, 2019 | 105.81 | 105.89 | 105.71 | 105.88 | 68,591 | +0.15(+0.14%) |
Mar 18, 2019 | 105.68 | 105.81 | 105.58 | 105.73 | 377,691 | +0.17(+0.16%) |
Mar 15, 2019 | 105.41 | 105.75 | 105.41 | 105.56 | 123,838 | +0.18(+0.17%) |
Mar 14, 2019 | 105.39 | 105.42 | 105.28 | 105.39 | 355,020 | -0.28(-0.27%) |
Mar 13, 2019 | 105.34 | 105.70 | 105.33 | 105.67 | 129,235 | +0.36(+0.34%) |
Mar 12, 2019 | 105.06 | 105.40 | 105.06 | 105.31 | 146,349 | +0.43(+0.41%) |
Mar 11, 2019 | 104.80 | 104.90 | 104.64 | 104.88 | 88,976 | +0.17(+0.16%) |
Mar 08, 2019 | 104.68 | 104.86 | 104.66 | 104.71 | 115,241 | +0.46(+0.44%) |
Mar 07, 2019 | 104.91 | 104.91 | 104.22 | 104.25 | 431,534 | -1.21(-1.15%) |
Mar 06, 2019 | 105.48 | 105.58 | 105.41 | 105.47 | 292,781 | -0.19(-0.18%) |
Mar 05, 2019 | 105.64 | 106.01 | 105.26 | 105.65 | 409,191 | -0.10(-0.09%) |
Mar 04, 2019 | 105.77 | 105.77 | 105.47 | 105.75 | 153,057 | -0.23(-0.21%) |