Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 113.41 | 114.16 | 112.52 | 112.52 | 6,546,529 | -0.54(-0.48%) |
Jun 27, 2019 | 112.73 | 113.68 | 112.47 | 113.06 | 1,524,091 | +0.43(+0.38%) |
Jun 26, 2019 | 115.12 | 115.14 | 112.51 | 112.63 | 1,547,279 | -2.89(-2.50%) |
Jun 25, 2019 | 115.97 | 116.40 | 115.37 | 115.52 | 1,436,557 | -0.81(-0.70%) |
Jun 24, 2019 | 115.22 | 116.49 | 114.90 | 116.33 | 1,739,311 | +1.86(+1.62%) |
Jun 21, 2019 | 115.39 | 115.48 | 114.06 | 114.47 | 3,307,733 | -0.61(-0.53%) |
Jun 20, 2019 | 115.18 | 115.55 | 114.21 | 115.08 | 2,194,952 | +0.36(+0.32%) |
Jun 19, 2019 | 114.66 | 115.02 | 113.29 | 114.71 | 2,844,048 | -0.17(-0.15%) |
Jun 18, 2019 | 116.88 | 117.33 | 113.96 | 114.88 | 2,108,549 | -0.95(-0.82%) |
Jun 17, 2019 | 116.06 | 116.42 | 114.82 | 115.83 | 2,467,510 | -0.38(-0.33%) |
Jun 14, 2019 | 115.93 | 116.86 | 115.60 | 116.21 | 1,628,340 | +0.28(+0.24%) |
Jun 13, 2019 | 115.31 | 115.99 | 114.61 | 115.93 | 1,735,216 | +0.85(+0.74%) |
Jun 12, 2019 | 114.55 | 115.24 | 114.02 | 115.08 | 1,474,597 | +1.44(+1.26%) |
Jun 11, 2019 | 113.72 | 114.57 | 113.16 | 113.64 | 1,360,225 | -0.09(-0.07%) |
Jun 10, 2019 | 113.93 | 113.98 | 112.66 | 113.73 | 1,064,896 | -0.17(-0.15%) |
Jun 07, 2019 | 113.34 | 114.63 | 113.13 | 113.90 | 2,148,457 | +1.12(+1.00%) |
Jun 06, 2019 | 112.11 | 113.21 | 111.91 | 112.77 | 1,413,676 | +0.94(+0.84%) |
Jun 05, 2019 | 110.49 | 112.25 | 109.82 | 111.84 | 1,796,102 | +1.73(+1.57%) |
Jun 04, 2019 | 109.90 | 110.79 | 109.59 | 110.10 | 2,516,336 | +0.34(+0.31%) |
Jun 03, 2019 | 107.57 | 109.84 | 107.23 | 109.77 | 2,141,196 | +2.63(+2.45%) |
May 31, 2019 | 108.84 | 108.84 | 107.03 | 107.14 | 1,760,492 | -1.95(-1.79%) |
May 30, 2019 | 107.81 | 109.45 | 107.63 | 109.09 | 1,044,375 | +1.51(+1.40%) |
May 29, 2019 | 107.81 | 107.83 | 106.83 | 107.58 | 1,454,102 | -0.17(-0.16%) |
May 28, 2019 | 109.67 | 110.32 | 107.63 | 107.75 | 2,010,266 | -1.68(-1.54%) |
May 24, 2019 | 109.76 | 110.37 | 109.35 | 109.43 | 1,040,801 | -0.23(-0.21%) |
May 23, 2019 | 109.32 | 110.05 | 108.95 | 109.67 | 1,417,418 | -0.06(-0.05%) |
May 22, 2019 | 109.34 | 110.13 | 108.80 | 109.72 | 1,252,865 | +0.75(+0.69%) |
May 21, 2019 | 109.18 | 109.42 | 108.69 | 108.97 | 1,704,135 | -0.02(-0.02%) |
May 20, 2019 | 107.90 | 109.41 | 107.66 | 109.00 | 1,784,677 | +0.99(+0.92%) |
May 17, 2019 | 107.32 | 108.57 | 107.08 | 108.01 | 1,227,259 | +0.18(+0.16%) |
May 16, 2019 | 108.07 | 108.56 | 107.30 | 107.83 | 1,489,897 | +0.04(+0.04%) |
May 15, 2019 | 107.23 | 107.97 | 106.65 | 107.79 | 1,358,681 | +0.94(+0.88%) |
May 14, 2019 | 106.90 | 108.02 | 106.39 | 106.85 | 1,508,805 | -0.39(-0.37%) |
May 13, 2019 | 105.86 | 107.56 | 105.55 | 107.25 | 1,836,473 | +0.49(+0.46%) |
May 10, 2019 | 105.48 | 106.97 | 104.87 | 106.76 | 1,124,719 | +0.87(+0.82%) |
May 09, 2019 | 106.41 | 106.56 | 105.31 | 105.89 | 1,413,649 | -0.41(-0.39%) |
May 08, 2019 | 105.77 | 107.03 | 105.15 | 106.30 | 1,249,941 | +0.59(+0.56%) |
May 07, 2019 | 106.58 | 107.45 | 105.04 | 105.70 | 1,401,672 | -1.44(-1.34%) |
May 06, 2019 | 106.42 | 107.49 | 105.69 | 107.14 | 2,173,794 | +0.34(+0.31%) |
May 03, 2019 | 106.58 | 106.98 | 106.32 | 106.81 | 1,281,931 | +0.20(+0.19%) |
May 02, 2019 | 105.07 | 106.67 | 104.75 | 106.61 | 1,210,138 | +1.50(+1.43%) |
May 01, 2019 | 107.14 | 107.44 | 105.11 | 105.11 | 1,822,614 | -2.44(-2.27%) |
Apr 30, 2019 | 105.05 | 107.70 | 104.98 | 107.55 | 2,308,884 | +2.62(+2.50%) |
Apr 29, 2019 | 105.02 | 105.70 | 104.62 | 104.92 | 1,342,072 | -0.41(-0.39%) |
Apr 26, 2019 | 104.41 | 105.33 | 104.09 | 105.33 | 2,055,579 | +1.45(+1.39%) |
Apr 25, 2019 | 103.59 | 104.15 | 102.89 | 103.89 | 2,238,458 | -0.33(-0.31%) |
Apr 24, 2019 | 105.18 | 105.33 | 104.19 | 104.21 | 3,106,298 | -1.02(-0.97%) |
Apr 23, 2019 | 108.90 | 109.32 | 105.06 | 105.23 | 6,449,982 | -3.88(-3.56%) |
Apr 22, 2019 | 107.17 | 110.97 | 107.17 | 109.11 | 7,841,922 | +5.61(+5.42%) |
Apr 18, 2019 | 103.62 | 104.51 | 102.55 | 103.50 | 1,677,171 | +0.08(+0.08%) |
Apr 17, 2019 | 103.38 | 103.76 | 102.97 | 103.42 | 1,289,861 | +0.11(+0.11%) |
Apr 16, 2019 | 103.33 | 103.46 | 102.16 | 103.31 | 1,462,465 | +0.27(+0.26%) |
Apr 15, 2019 | 103.10 | 103.45 | 102.81 | 103.04 | 1,199,160 | -0.15(-0.15%) |
Apr 12, 2019 | 102.70 | 103.26 | 102.23 | 103.19 | 1,107,649 | +0.51(+0.50%) |
Apr 11, 2019 | 102.51 | 102.78 | 101.75 | 102.68 | 1,560,239 | +0.76(+0.75%) |
Apr 10, 2019 | 101.46 | 102.11 | 101.46 | 101.92 | 1,069,133 | +0.27(+0.26%) |
Apr 09, 2019 | 101.65 | 101.89 | 101.17 | 101.65 | 1,568,871 | -0.25(-0.25%) |
Apr 08, 2019 | 101.88 | 102.13 | 101.47 | 101.90 | 1,398,011 | -0.23(-0.23%) |
Apr 05, 2019 | 102.03 | 102.37 | 101.34 | 102.14 | 1,503,246 | -0.06(-0.06%) |
Apr 04, 2019 | 102.34 | 102.45 | 101.91 | 102.19 | 803,861 | +0.18(+0.18%) |
Apr 03, 2019 | 102.50 | 102.55 | 101.36 | 102.01 | 1,331,278 | -0.74(-0.72%) |
Apr 02, 2019 | 102.63 | 103.24 | 102.26 | 102.75 | 1,393,602 | -0.10(-0.10%) |