Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 99.66 | 100.11 | 97.74 | 98.10 | 1,574,471 | -1.45(-1.45%) |
Jun 27, 2019 | 98.29 | 99.80 | 97.47 | 99.55 | 1,293,424 | +0.76(+0.77%) |
Jun 26, 2019 | 101.60 | 101.95 | 98.59 | 98.79 | 1,873,826 | -3.89(-3.79%) |
Jun 25, 2019 | 103.40 | 103.40 | 102.11 | 102.68 | 1,144,438 | -0.63(-0.61%) |
Jun 24, 2019 | 103.93 | 104.19 | 103.18 | 103.31 | 973,851 | -0.18(-0.17%) |
Jun 21, 2019 | 103.35 | 104.51 | 102.81 | 103.49 | 2,121,760 | +0.36(+0.35%) |
Jun 20, 2019 | 102.90 | 103.27 | 101.77 | 103.14 | 867,895 | +0.20(+0.19%) |
Jun 19, 2019 | 102.46 | 103.19 | 101.51 | 102.94 | 1,012,864 | +0.23(+0.22%) |
Jun 18, 2019 | 104.69 | 104.69 | 102.37 | 102.71 | 1,354,372 | -1.53(-1.47%) |
Jun 17, 2019 | 105.04 | 105.39 | 103.91 | 104.24 | 750,787 | -0.77(-0.74%) |
Jun 14, 2019 | 105.21 | 105.91 | 104.93 | 105.02 | 590,265 | -0.17(-0.16%) |
Jun 13, 2019 | 105.38 | 106.19 | 104.48 | 105.19 | 710,080 | -0.30(-0.28%) |
Jun 12, 2019 | 105.21 | 106.10 | 104.96 | 105.49 | 885,840 | +0.64(+0.61%) |
Jun 11, 2019 | 104.51 | 105.83 | 104.20 | 104.85 | 1,042,716 | +0.40(+0.38%) |
Jun 10, 2019 | 105.94 | 106.52 | 104.11 | 104.45 | 910,456 | -1.61(-1.52%) |
Jun 07, 2019 | 104.18 | 106.38 | 103.70 | 106.06 | 1,320,728 | +1.84(+1.76%) |
Jun 06, 2019 | 102.13 | 106.96 | 100.20 | 104.22 | 2,332,904 | -2.46(-2.31%) |
Jun 05, 2019 | 107.11 | 107.19 | 105.89 | 106.68 | 1,273,111 | +0.56(+0.53%) |
Jun 04, 2019 | 106.21 | 107.20 | 105.53 | 106.12 | 1,262,411 | +0.26(+0.24%) |
Jun 03, 2019 | 103.57 | 106.12 | 103.33 | 105.86 | 958,724 | +2.33(+2.25%) |
May 31, 2019 | 102.73 | 103.53 | 101.81 | 103.53 | 947,688 | +0.33(+0.32%) |
May 30, 2019 | 103.19 | 104.17 | 102.73 | 103.19 | 1,000,129 | +0.19(+0.18%) |
May 29, 2019 | 104.96 | 104.96 | 102.53 | 103.01 | 1,410,369 | -2.32(-2.21%) |
May 28, 2019 | 107.84 | 108.29 | 105.33 | 105.33 | 982,237 | -2.56(-2.38%) |
May 24, 2019 | 108.54 | 108.94 | 107.78 | 107.90 | 487,288 | -0.38(-0.35%) |
May 23, 2019 | 107.95 | 108.68 | 107.34 | 108.28 | 476,450 | -0.12(-0.11%) |
May 22, 2019 | 107.93 | 108.57 | 107.09 | 108.40 | 612,042 | +0.50(+0.47%) |
May 21, 2019 | 108.54 | 108.59 | 107.65 | 107.90 | 698,349 | -0.60(-0.55%) |
May 20, 2019 | 108.02 | 109.38 | 107.58 | 108.49 | 919,895 | +0.42(+0.39%) |
May 17, 2019 | 106.98 | 108.97 | 106.98 | 108.08 | 790,699 | +0.99(+0.92%) |
May 16, 2019 | 107.93 | 109.33 | 106.99 | 107.09 | 1,006,767 | -0.77(-0.72%) |
May 15, 2019 | 107.35 | 108.36 | 106.93 | 107.86 | 703,584 | +0.61(+0.57%) |
May 14, 2019 | 106.98 | 107.79 | 106.59 | 107.25 | 610,212 | +0.02(+0.02%) |
May 13, 2019 | 106.69 | 107.42 | 106.19 | 107.24 | 641,605 | -0.12(-0.11%) |
May 10, 2019 | 106.47 | 107.47 | 106.09 | 107.35 | 648,247 | +0.80(+0.75%) |
May 09, 2019 | 105.29 | 106.79 | 105.03 | 106.56 | 834,163 | +1.13(+1.08%) |
May 08, 2019 | 105.86 | 106.18 | 104.74 | 105.42 | 712,919 | -0.40(-0.38%) |
May 07, 2019 | 105.92 | 106.04 | 104.87 | 105.82 | 915,368 | -0.05(-0.05%) |
May 06, 2019 | 104.33 | 106.17 | 104.06 | 105.87 | 707,643 | +1.36(+1.30%) |
May 03, 2019 | 104.06 | 104.55 | 103.61 | 104.51 | 457,697 | +0.52(+0.50%) |
May 02, 2019 | 103.19 | 104.00 | 102.74 | 104.00 | 565,427 | +0.35(+0.33%) |
May 01, 2019 | 103.72 | 104.05 | 102.60 | 103.65 | 833,499 | -0.09(-0.09%) |
Apr 30, 2019 | 103.50 | 104.11 | 102.62 | 103.74 | 1,466,494 | +0.48(+0.47%) |
Apr 29, 2019 | 103.62 | 103.94 | 103.01 | 103.26 | 678,389 | -0.62(-0.59%) |
Apr 26, 2019 | 102.73 | 103.92 | 102.31 | 103.88 | 756,051 | +1.33(+1.29%) |
Apr 25, 2019 | 103.51 | 103.51 | 102.22 | 102.55 | 752,264 | -0.96(-0.93%) |
Apr 24, 2019 | 103.06 | 103.93 | 101.94 | 103.51 | 702,203 | +0.54(+0.53%) |
Apr 23, 2019 | 102.49 | 103.16 | 102.42 | 102.97 | 749,708 | +0.42(+0.41%) |
Apr 22, 2019 | 102.21 | 102.99 | 102.13 | 102.55 | 529,521 | +0.44(+0.43%) |
Apr 18, 2019 | 101.94 | 102.72 | 100.97 | 102.11 | 837,969 | +1.22(+1.21%) |
Apr 17, 2019 | 100.94 | 101.14 | 100.19 | 100.89 | 597,067 | +0.28(+0.28%) |
Apr 16, 2019 | 100.88 | 101.41 | 99.86 | 100.61 | 589,659 | -0.21(-0.21%) |
Apr 15, 2019 | 100.25 | 100.93 | 99.92 | 100.82 | 728,754 | +0.71(+0.71%) |
Apr 12, 2019 | 100.71 | 100.88 | 99.98 | 100.11 | 869,057 | -0.95(-0.94%) |
Apr 11, 2019 | 101.22 | 101.46 | 100.59 | 101.06 | 739,941 | +0.33(+0.33%) |
Apr 10, 2019 | 101.20 | 101.86 | 100.28 | 100.73 | 1,099,270 | -0.35(-0.34%) |
Apr 09, 2019 | 99.90 | 101.98 | 99.66 | 101.08 | 1,380,493 | +1.27(+1.27%) |
Apr 08, 2019 | 98.98 | 100.47 | 98.72 | 99.81 | 1,194,474 | +1.22(+1.24%) |
Apr 05, 2019 | 97.86 | 98.91 | 97.62 | 98.59 | 1,053,106 | +0.72(+0.73%) |
Apr 04, 2019 | 97.64 | 98.17 | 97.26 | 97.87 | 1,019,532 | +0.30(+0.30%) |
Apr 03, 2019 | 98.09 | 98.34 | 97.26 | 97.57 | 989,042 | -0.60(-0.61%) |
Apr 02, 2019 | 98.06 | 98.67 | 97.35 | 98.18 | 1,435,782 | +0.27(+0.28%) |