Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 109.66 | 112.56 | 109.13 | 112.35 | 1,374,461 | +2.43(+2.21%) |
May 30, 2019 | 108.99 | 110.36 | 108.67 | 109.92 | 862,784 | +0.92(+0.85%) |
May 29, 2019 | 109.15 | 109.56 | 108.45 | 108.99 | 2,503,820 | -2.87(-2.57%) |
May 28, 2019 | 112.22 | 113.25 | 111.24 | 111.87 | 4,721,772 | -0.36(-0.32%) |
May 24, 2019 | 112.55 | 113.34 | 111.94 | 112.22 | 689,646 | +0.04(+0.03%) |
May 23, 2019 | 110.33 | 112.19 | 110.23 | 112.19 | 617,014 | +1.61(+1.46%) |
May 22, 2019 | 111.02 | 111.02 | 109.88 | 110.58 | 734,746 | -0.06(-0.06%) |
May 21, 2019 | 109.97 | 111.08 | 109.97 | 110.64 | 504,783 | +1.00(+0.91%) |
May 20, 2019 | 111.37 | 111.63 | 109.12 | 109.64 | 531,494 | -1.90(-1.70%) |
May 17, 2019 | 110.95 | 111.74 | 110.36 | 111.54 | 456,542 | +0.20(+0.18%) |
May 16, 2019 | 110.27 | 111.98 | 110.24 | 111.34 | 503,546 | +0.89(+0.81%) |
May 15, 2019 | 109.76 | 111.15 | 109.63 | 110.45 | 371,592 | +0.64(+0.58%) |
May 14, 2019 | 110.74 | 112.68 | 109.65 | 109.81 | 808,399 | -0.84(-0.76%) |
May 13, 2019 | 108.67 | 110.83 | 108.03 | 110.66 | 518,283 | +1.26(+1.15%) |
May 10, 2019 | 108.21 | 109.50 | 107.96 | 109.40 | 544,884 | +0.80(+0.74%) |
May 09, 2019 | 107.47 | 108.81 | 107.26 | 108.60 | 459,779 | +0.81(+0.75%) |
May 08, 2019 | 108.34 | 109.45 | 107.79 | 107.79 | 424,792 | -0.61(-0.57%) |
May 07, 2019 | 109.85 | 110.42 | 107.90 | 108.41 | 337,776 | -1.85(-1.68%) |
May 06, 2019 | 109.30 | 110.75 | 109.30 | 110.25 | 294,032 | +0.19(+0.17%) |
May 03, 2019 | 110.49 | 111.12 | 109.52 | 110.07 | 553,650 | -0.11(-0.10%) |
May 02, 2019 | 110.22 | 111.05 | 109.47 | 110.18 | 319,611 | +0.06(+0.06%) |
May 01, 2019 | 109.52 | 111.34 | 108.84 | 110.12 | 814,585 | +0.61(+0.56%) |
Apr 30, 2019 | 108.29 | 109.81 | 107.59 | 109.51 | 481,849 | +1.30(+1.20%) |
Apr 29, 2019 | 108.56 | 109.54 | 107.78 | 108.21 | 567,657 | -0.44(-0.40%) |
Apr 26, 2019 | 108.70 | 109.92 | 108.51 | 108.64 | 585,795 | -0.12(-0.11%) |
Apr 25, 2019 | 107.66 | 109.87 | 107.25 | 108.76 | 1,118,828 | +1.41(+1.31%) |
Apr 24, 2019 | 106.23 | 107.91 | 106.12 | 107.36 | 448,227 | +0.94(+0.89%) |
Apr 23, 2019 | 105.15 | 106.57 | 104.39 | 106.41 | 568,949 | +1.73(+1.65%) |
Apr 22, 2019 | 105.86 | 105.92 | 103.28 | 104.69 | 409,006 | -1.40(-1.32%) |
Apr 18, 2019 | 104.64 | 106.47 | 104.07 | 106.09 | 535,555 | +1.47(+1.40%) |
Apr 17, 2019 | 104.02 | 105.33 | 102.45 | 104.62 | 618,722 | +0.92(+0.88%) |
Apr 16, 2019 | 106.65 | 106.65 | 103.55 | 103.71 | 591,826 | -3.07(-2.88%) |
Apr 15, 2019 | 107.50 | 107.74 | 106.21 | 106.78 | 302,553 | -0.79(-0.74%) |
Apr 12, 2019 | 106.66 | 107.60 | 105.86 | 107.57 | 306,047 | +0.65(+0.61%) |
Apr 11, 2019 | 106.91 | 107.35 | 106.26 | 106.92 | 217,833 | -0.02(-0.02%) |
Apr 10, 2019 | 106.17 | 107.00 | 105.76 | 106.94 | 362,769 | +1.15(+1.09%) |
Apr 09, 2019 | 106.58 | 106.83 | 105.56 | 105.79 | 303,986 | -0.82(-0.77%) |
Apr 08, 2019 | 106.96 | 107.47 | 105.70 | 106.61 | 339,476 | -0.62(-0.58%) |
Apr 05, 2019 | 106.46 | 107.32 | 106.19 | 107.23 | 314,027 | +0.38(+0.36%) |
Apr 04, 2019 | 106.91 | 106.92 | 105.98 | 106.85 | 277,485 | -0.17(-0.16%) |
Apr 03, 2019 | 107.34 | 107.39 | 106.20 | 107.02 | 276,066 | -0.16(-0.15%) |
Apr 02, 2019 | 106.24 | 107.35 | 105.09 | 107.18 | 613,368 | +1.06(+1.00%) |
Apr 01, 2019 | 105.44 | 106.21 | 104.26 | 106.12 | 416,945 | +0.67(+0.63%) |
Mar 29, 2019 | 105.49 | 105.97 | 104.78 | 105.45 | 490,935 | -0.09(-0.08%) |
Mar 28, 2019 | 104.76 | 105.64 | 104.02 | 105.54 | 350,739 | +1.06(+1.01%) |
Mar 27, 2019 | 104.92 | 105.30 | 103.96 | 104.48 | 328,354 | -0.62(-0.59%) |
Mar 26, 2019 | 104.09 | 105.12 | 103.74 | 105.10 | 216,201 | +0.87(+0.83%) |
Mar 25, 2019 | 104.37 | 104.70 | 103.78 | 104.23 | 335,565 | -0.14(-0.14%) |
Mar 22, 2019 | 103.84 | 105.12 | 103.74 | 104.38 | 441,134 | +0.56(+0.54%) |
Mar 21, 2019 | 101.92 | 103.84 | 101.79 | 103.82 | 406,687 | +1.80(+1.77%) |
Mar 20, 2019 | 102.11 | 102.70 | 100.98 | 102.01 | 609,765 | -0.08(-0.08%) |
Mar 19, 2019 | 102.66 | 102.66 | 101.59 | 102.09 | 515,903 | -0.52(-0.51%) |
Mar 18, 2019 | 104.58 | 104.66 | 101.98 | 102.62 | 441,996 | -1.95(-1.87%) |
Mar 15, 2019 | 104.29 | 104.71 | 103.43 | 104.57 | 649,259 | +0.59(+0.57%) |
Mar 14, 2019 | 103.91 | 104.32 | 103.16 | 103.98 | 299,154 | +0.22(+0.21%) |
Mar 13, 2019 | 104.30 | 104.91 | 103.69 | 103.76 | 351,399 | -0.42(-0.41%) |
Mar 12, 2019 | 104.19 | 104.64 | 103.54 | 104.18 | 331,644 | +0.23(+0.22%) |
Mar 11, 2019 | 102.70 | 104.00 | 102.49 | 103.95 | 360,610 | +1.41(+1.38%) |
Mar 08, 2019 | 102.39 | 103.00 | 102.23 | 102.54 | 297,482 | +0.26(+0.25%) |
Mar 07, 2019 | 102.23 | 103.28 | 101.99 | 102.28 | 292,472 | +0.19(+0.18%) |
Mar 06, 2019 | 102.11 | 102.85 | 101.60 | 102.09 | 316,589 | +0.04(+0.04%) |
Mar 05, 2019 | 101.30 | 102.47 | 101.09 | 102.05 | 391,949 | +0.36(+0.36%) |
Mar 04, 2019 | 101.05 | 101.78 | 100.18 | 101.69 | 548,857 | +1.09(+1.08%) |