Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 99.58 | 99.76 | 98.51 | 98.65 | 2,081,689 | -1.79(-1.78%) |
May 30, 2019 | 100.53 | 101.21 | 99.69 | 100.44 | 1,531,773 | +0.04(+0.04%) |
May 29, 2019 | 100.85 | 101.10 | 99.79 | 100.40 | 2,567,870 | -1.13(-1.12%) |
May 28, 2019 | 102.38 | 103.50 | 101.36 | 101.53 | 2,471,993 | -1.28(-1.25%) |
May 24, 2019 | 102.72 | 103.77 | 102.45 | 102.81 | 1,360,192 | +0.42(+0.41%) |
May 23, 2019 | 102.43 | 102.72 | 101.56 | 102.39 | 2,618,788 | -0.90(-0.87%) |
May 22, 2019 | 102.53 | 103.70 | 101.81 | 103.29 | 2,447,531 | +0.33(+0.32%) |
May 21, 2019 | 101.52 | 103.14 | 101.38 | 102.96 | 1,596,623 | +2.00(+1.98%) |
May 20, 2019 | 101.80 | 101.89 | 100.68 | 100.96 | 2,544,725 | -1.43(-1.40%) |
May 17, 2019 | 102.62 | 103.53 | 101.98 | 102.39 | 2,987,538 | -0.66(-0.64%) |
May 16, 2019 | 102.55 | 103.97 | 102.37 | 103.05 | 2,346,652 | +1.06(+1.04%) |
May 15, 2019 | 100.55 | 102.22 | 100.12 | 102.00 | 1,747,088 | +0.92(+0.91%) |
May 14, 2019 | 100.48 | 101.81 | 99.98 | 101.08 | 2,625,992 | +1.10(+1.11%) |
May 13, 2019 | 101.63 | 101.93 | 99.52 | 99.97 | 3,849,486 | -3.63(-3.50%) |
May 10, 2019 | 103.25 | 103.94 | 101.62 | 103.60 | 5,187,500 | -0.34(-0.32%) |
May 09, 2019 | 103.12 | 104.45 | 101.87 | 103.94 | 3,301,638 | -0.25(-0.24%) |
May 08, 2019 | 103.65 | 105.00 | 103.08 | 104.19 | 2,762,065 | -0.04(-0.04%) |
May 07, 2019 | 106.18 | 107.01 | 103.41 | 104.22 | 3,195,052 | -3.16(-2.94%) |
May 06, 2019 | 104.62 | 107.61 | 104.39 | 107.38 | 2,337,900 | +0.91(+0.85%) |
May 03, 2019 | 104.80 | 106.56 | 104.80 | 106.47 | 1,806,934 | +1.91(+1.82%) |
May 02, 2019 | 103.98 | 105.15 | 103.30 | 104.57 | 2,573,510 | +0.41(+0.40%) |
May 01, 2019 | 104.84 | 105.57 | 103.96 | 104.16 | 1,539,628 | -0.85(-0.81%) |
Apr 30, 2019 | 105.72 | 106.26 | 103.90 | 105.00 | 3,944,741 | -0.88(-0.83%) |
Apr 29, 2019 | 106.03 | 106.52 | 105.22 | 105.88 | 1,763,994 | -0.09(-0.08%) |
Apr 26, 2019 | 105.11 | 106.01 | 104.53 | 105.97 | 1,568,766 | +0.68(+0.65%) |
Apr 25, 2019 | 103.86 | 105.62 | 103.18 | 105.29 | 2,486,014 | +1.06(+1.01%) |
Apr 24, 2019 | 105.62 | 105.72 | 103.92 | 104.23 | 3,624,269 | -1.14(-1.09%) |
Apr 23, 2019 | 103.41 | 105.94 | 102.96 | 105.38 | 4,180,087 | +2.18(+2.11%) |
Apr 22, 2019 | 103.21 | 104.04 | 102.38 | 103.20 | 4,281,172 | +0.05(+0.05%) |
Apr 18, 2019 | 104.13 | 104.71 | 101.45 | 103.15 | 6,268,985 | -0.59(-0.57%) |
Apr 17, 2019 | 108.23 | 108.41 | 103.07 | 103.74 | 7,547,922 | -4.19(-3.88%) |
Apr 16, 2019 | 109.56 | 109.88 | 107.64 | 107.94 | 2,481,279 | -1.08(-1.00%) |
Apr 15, 2019 | 109.55 | 110.05 | 108.06 | 109.02 | 2,441,060 | -0.55(-0.50%) |
Apr 12, 2019 | 110.89 | 111.27 | 109.25 | 109.57 | 2,889,230 | -0.84(-0.76%) |
Apr 11, 2019 | 112.38 | 112.48 | 110.01 | 110.41 | 4,312,512 | -1.91(-1.70%) |
Apr 10, 2019 | 111.29 | 112.49 | 111.24 | 112.33 | 1,307,726 | +1.22(+1.10%) |
Apr 09, 2019 | 112.32 | 112.50 | 110.82 | 111.10 | 2,062,666 | -1.82(-1.61%) |
Apr 08, 2019 | 113.35 | 113.35 | 111.80 | 112.92 | 2,774,624 | -0.48(-0.43%) |
Apr 05, 2019 | 111.67 | 113.56 | 111.67 | 113.40 | 2,578,801 | +1.87(+1.68%) |
Apr 04, 2019 | 111.77 | 112.42 | 110.49 | 111.53 | 1,791,315 | -0.45(-0.40%) |
Apr 03, 2019 | 111.86 | 112.24 | 111.09 | 111.98 | 2,706,548 | +0.66(+0.59%) |
Apr 02, 2019 | 110.29 | 111.74 | 110.17 | 111.32 | 1,681,253 | +0.90(+0.81%) |
Apr 01, 2019 | 111.18 | 111.53 | 110.24 | 110.42 | 2,210,341 | +0.11(+0.10%) |
Mar 29, 2019 | 109.03 | 110.56 | 109.03 | 110.31 | 2,472,082 | +2.31(+2.14%) |
Mar 28, 2019 | 107.55 | 108.51 | 107.24 | 108.00 | 2,411,816 | +0.65(+0.61%) |
Mar 27, 2019 | 108.64 | 109.01 | 106.34 | 107.35 | 3,387,205 | -1.51(-1.39%) |
Mar 26, 2019 | 107.68 | 108.94 | 107.68 | 108.86 | 1,876,968 | +1.98(+1.86%) |
Mar 25, 2019 | 106.98 | 107.35 | 105.56 | 106.88 | 2,568,125 | +0.15(+0.14%) |
Mar 22, 2019 | 109.96 | 110.22 | 106.67 | 106.73 | 3,608,092 | -3.75(-3.39%) |
Mar 21, 2019 | 108.54 | 110.49 | 108.31 | 110.48 | 3,908,442 | -1.19(-1.07%) |
Mar 20, 2019 | 112.09 | 112.77 | 110.86 | 111.67 | 2,883,410 | -0.66(-0.59%) |
Mar 19, 2019 | 112.76 | 112.92 | 112.08 | 112.34 | 2,276,080 | -0.07(-0.06%) |
Mar 18, 2019 | 112.72 | 113.47 | 111.73 | 112.41 | 3,052,998 | -0.28(-0.24%) |
Mar 15, 2019 | 111.66 | 112.82 | 111.64 | 112.68 | 2,581,031 | +1.19(+1.07%) |
Mar 14, 2019 | 111.92 | 112.42 | 110.99 | 111.49 | 2,469,977 | -0.31(-0.27%) |
Mar 13, 2019 | 110.49 | 111.95 | 110.49 | 111.79 | 1,453,047 | +1.44(+1.31%) |
Mar 12, 2019 | 109.79 | 110.92 | 109.46 | 110.35 | 2,168,326 | +0.90(+0.82%) |
Mar 11, 2019 | 107.68 | 109.57 | 107.44 | 109.45 | 2,090,935 | +2.29(+2.14%) |
Mar 08, 2019 | 106.56 | 107.35 | 106.10 | 107.17 | 2,866,123 | -0.52(-0.49%) |
Mar 07, 2019 | 108.43 | 108.60 | 106.88 | 107.69 | 3,221,395 | -0.72(-0.67%) |
Mar 06, 2019 | 111.84 | 111.94 | 108.35 | 108.41 | 5,015,236 | -3.50(-3.13%) |
Mar 05, 2019 | 112.59 | 113.18 | 111.68 | 111.91 | 2,722,546 | -0.58(-0.52%) |
Mar 04, 2019 | 114.41 | 114.70 | 111.02 | 112.49 | 4,067,960 | -1.08(-0.96%) |