Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 115.74 | 116.97 | 114.30 | 114.63 | 455,705 | -0.93(-0.80%) |
Jun 27, 2019 | 116.16 | 116.60 | 114.08 | 115.56 | 294,666 | -0.27(-0.23%) |
Jun 26, 2019 | 113.10 | 116.48 | 111.35 | 115.83 | 268,296 | +3.08(+2.73%) |
Jun 25, 2019 | 114.03 | 114.03 | 111.96 | 112.75 | 193,841 | -0.98(-0.87%) |
Jun 24, 2019 | 115.07 | 115.07 | 113.50 | 113.74 | 174,186 | -1.38(-1.20%) |
Jun 21, 2019 | 116.39 | 116.85 | 114.88 | 115.12 | 371,361 | -1.24(-1.07%) |
Jun 20, 2019 | 115.59 | 116.68 | 114.38 | 116.36 | 252,312 | +1.79(+1.56%) |
Jun 19, 2019 | 114.95 | 115.81 | 113.40 | 114.58 | 132,161 | -0.42(-0.36%) |
Jun 18, 2019 | 114.62 | 116.35 | 113.33 | 114.99 | 200,235 | +0.78(+0.68%) |
Jun 17, 2019 | 112.39 | 114.59 | 112.27 | 114.21 | 208,642 | +1.92(+1.71%) |
Jun 14, 2019 | 114.30 | 114.30 | 112.01 | 112.29 | 269,817 | -1.71(-1.50%) |
Jun 13, 2019 | 114.27 | 114.27 | 112.05 | 114.00 | 267,737 | +0.11(+0.10%) |
Jun 12, 2019 | 114.27 | 114.61 | 111.80 | 113.88 | 165,352 | -0.57(-0.50%) |
Jun 11, 2019 | 114.33 | 115.53 | 113.55 | 114.45 | 225,709 | +0.94(+0.82%) |
Jun 10, 2019 | 112.71 | 114.74 | 112.71 | 113.52 | 172,850 | +1.00(+0.89%) |
Jun 07, 2019 | 113.59 | 114.48 | 112.39 | 112.51 | 183,297 | -0.33(-0.29%) |
Jun 06, 2019 | 113.73 | 113.73 | 110.66 | 112.84 | 173,375 | -1.14(-1.00%) |
Jun 05, 2019 | 115.76 | 116.42 | 113.56 | 113.98 | 194,101 | -0.98(-0.86%) |
Jun 04, 2019 | 113.92 | 117.70 | 112.95 | 114.96 | 388,891 | +2.15(+1.91%) |
Jun 03, 2019 | 110.30 | 113.86 | 109.89 | 112.81 | 240,467 | +2.64(+2.40%) |
May 31, 2019 | 111.78 | 112.45 | 109.82 | 110.17 | 339,862 | -2.05(-1.82%) |
May 30, 2019 | 111.36 | 112.76 | 110.99 | 112.21 | 158,032 | +1.23(+1.10%) |
May 29, 2019 | 109.91 | 111.03 | 107.77 | 110.99 | 145,197 | +0.58(+0.52%) |
May 28, 2019 | 112.12 | 113.84 | 110.29 | 110.41 | 310,465 | -1.83(-1.63%) |
May 24, 2019 | 111.74 | 113.38 | 111.48 | 112.24 | 193,037 | +0.90(+0.81%) |
May 23, 2019 | 109.97 | 111.65 | 109.39 | 111.34 | 235,298 | +0.82(+0.74%) |
May 22, 2019 | 110.69 | 111.69 | 109.81 | 110.52 | 162,963 | -1.33(-1.19%) |
May 21, 2019 | 110.75 | 112.28 | 110.44 | 111.86 | 175,858 | +1.54(+1.39%) |
May 20, 2019 | 110.67 | 111.96 | 110.10 | 110.32 | 124,980 | -0.71(-0.64%) |
May 17, 2019 | 109.82 | 112.50 | 109.82 | 111.03 | 315,097 | +0.62(+0.56%) |
May 16, 2019 | 109.40 | 110.71 | 108.89 | 110.42 | 174,030 | +1.47(+1.35%) |
May 15, 2019 | 108.37 | 109.39 | 107.52 | 108.95 | 139,726 | -0.46(-0.42%) |
May 14, 2019 | 108.86 | 109.64 | 108.19 | 109.41 | 166,091 | +0.89(+0.82%) |
May 13, 2019 | 108.88 | 109.08 | 106.54 | 108.53 | 265,292 | -1.75(-1.58%) |
May 10, 2019 | 109.81 | 110.64 | 108.40 | 110.27 | 221,428 | +0.18(+0.17%) |
May 09, 2019 | 108.81 | 110.17 | 107.57 | 110.09 | 152,088 | +0.49(+0.45%) |
May 08, 2019 | 110.74 | 111.15 | 108.96 | 109.60 | 175,220 | -1.18(-1.07%) |
May 07, 2019 | 110.31 | 111.39 | 109.26 | 110.78 | 221,623 | -0.48(-0.43%) |
May 06, 2019 | 110.17 | 111.87 | 109.83 | 111.26 | 248,363 | +1.11(+1.00%) |
May 03, 2019 | 108.67 | 110.35 | 108.50 | 110.16 | 162,484 | +1.46(+1.35%) |
May 02, 2019 | 106.46 | 109.09 | 106.45 | 108.69 | 238,249 | +1.84(+1.72%) |
May 01, 2019 | 109.39 | 109.67 | 106.58 | 106.85 | 380,972 | -2.42(-2.21%) |
Apr 30, 2019 | 109.86 | 110.51 | 108.96 | 109.27 | 265,343 | -0.32(-0.29%) |
Apr 29, 2019 | 108.72 | 110.42 | 108.17 | 109.59 | 455,483 | +1.18(+1.09%) |
Apr 26, 2019 | 101.57 | 108.69 | 100.74 | 108.40 | 622,510 | +2.43(+2.29%) |
Apr 25, 2019 | 103.30 | 106.51 | 101.94 | 105.98 | 657,428 | +4.99(+4.94%) |
Apr 24, 2019 | 96.14 | 102.98 | 95.32 | 100.99 | 650,131 | +6.93(+7.37%) |
Apr 23, 2019 | 92.62 | 94.48 | 92.62 | 94.06 | 264,781 | +1.75(+1.90%) |
Apr 22, 2019 | 94.64 | 95.26 | 92.05 | 92.31 | 173,761 | -2.86(-3.00%) |
Apr 18, 2019 | 94.12 | 95.46 | 93.61 | 95.17 | 162,484 | +0.62(+0.65%) |
Apr 17, 2019 | 94.26 | 95.25 | 93.39 | 94.55 | 205,493 | +0.70(+0.75%) |
Apr 16, 2019 | 93.29 | 94.00 | 92.15 | 93.85 | 231,700 | +1.56(+1.69%) |
Apr 15, 2019 | 92.74 | 92.98 | 91.22 | 92.29 | 187,977 | -0.64(-0.68%) |
Apr 12, 2019 | 92.17 | 93.24 | 91.79 | 92.92 | 244,141 | +1.40(+1.52%) |
Apr 11, 2019 | 92.40 | 92.86 | 90.71 | 91.53 | 200,277 | -0.80(-0.87%) |
Apr 10, 2019 | 90.64 | 92.41 | 90.22 | 92.33 | 197,288 | +1.87(+2.06%) |
Apr 09, 2019 | 91.07 | 91.66 | 90.05 | 90.46 | 275,369 | -1.03(-1.13%) |
Apr 08, 2019 | 89.95 | 91.72 | 89.61 | 91.49 | 247,004 | +1.44(+1.60%) |
Apr 05, 2019 | 92.19 | 92.43 | 89.31 | 90.05 | 293,282 | -1.93(-2.09%) |
Apr 04, 2019 | 91.37 | 92.70 | 91.20 | 91.97 | 222,349 | +0.72(+0.79%) |
Apr 03, 2019 | 89.78 | 92.16 | 89.17 | 91.25 | 342,330 | +1.93(+2.17%) |
Apr 02, 2019 | 90.58 | 90.79 | 89.24 | 89.32 | 270,757 | -1.19(-1.32%) |