Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 118.72 | 119.01 | 117.01 | 117.53 | 1,363,932 | -0.94(-0.79%) |
Jun 27, 2019 | 117.62 | 119.25 | 116.81 | 118.47 | 1,440,227 | +1.26(+1.08%) |
Jun 26, 2019 | 118.19 | 119.27 | 117.15 | 117.21 | 583,732 | -0.67(-0.57%) |
Jun 25, 2019 | 118.61 | 119.02 | 117.59 | 117.88 | 658,299 | -0.35(-0.30%) |
Jun 24, 2019 | 119.08 | 119.35 | 117.78 | 118.23 | 626,384 | -0.26(-0.22%) |
Jun 21, 2019 | 120.17 | 120.17 | 118.37 | 118.49 | 1,639,326 | -1.68(-1.40%) |
Jun 20, 2019 | 121.34 | 121.79 | 119.66 | 120.17 | 594,362 | -0.01(-0.01%) |
Jun 19, 2019 | 119.72 | 120.36 | 118.78 | 120.18 | 554,990 | +0.48(+0.40%) |
Jun 18, 2019 | 119.84 | 120.50 | 119.28 | 119.70 | 757,676 | +0.31(+0.26%) |
Jun 17, 2019 | 120.26 | 120.72 | 119.15 | 119.39 | 652,909 | -0.41(-0.35%) |
Jun 14, 2019 | 120.79 | 121.11 | 119.78 | 119.80 | 519,174 | -0.92(-0.76%) |
Jun 13, 2019 | 121.01 | 121.32 | 119.66 | 120.72 | 624,571 | +0.16(+0.13%) |
Jun 12, 2019 | 120.31 | 121.34 | 120.18 | 120.56 | 553,673 | +0.38(+0.31%) |
Jun 11, 2019 | 122.08 | 122.22 | 119.68 | 120.19 | 694,012 | -1.00(-0.82%) |
Jun 10, 2019 | 120.97 | 122.39 | 120.66 | 121.19 | 584,296 | +1.03(+0.85%) |
Jun 07, 2019 | 118.62 | 120.52 | 118.55 | 120.16 | 898,044 | +2.48(+2.10%) |
Jun 06, 2019 | 117.16 | 118.20 | 116.64 | 117.68 | 735,369 | +0.47(+0.40%) |
Jun 05, 2019 | 116.25 | 117.57 | 115.40 | 117.22 | 747,856 | +1.39(+1.20%) |
Jun 04, 2019 | 113.98 | 115.83 | 113.33 | 115.83 | 815,885 | +2.92(+2.58%) |
Jun 03, 2019 | 114.58 | 115.19 | 112.30 | 112.91 | 2,019,886 | -1.61(-1.40%) |
May 31, 2019 | 113.28 | 115.15 | 113.28 | 114.52 | 1,085,045 | +0.23(+0.20%) |
May 30, 2019 | 113.58 | 114.47 | 113.47 | 114.29 | 775,007 | +0.76(+0.67%) |
May 29, 2019 | 112.88 | 114.26 | 112.38 | 113.53 | 1,394,666 | -0.03(-0.02%) |
May 28, 2019 | 113.98 | 115.34 | 113.47 | 113.56 | 1,513,265 | -0.07(-0.06%) |
May 24, 2019 | 113.45 | 114.11 | 112.61 | 113.63 | 993,126 | +0.88(+0.78%) |
May 23, 2019 | 112.13 | 112.87 | 111.63 | 112.75 | 740,896 | -0.21(-0.19%) |
May 22, 2019 | 113.36 | 114.38 | 112.85 | 112.96 | 848,337 | -0.66(-0.58%) |
May 21, 2019 | 112.88 | 114.02 | 112.69 | 113.62 | 853,628 | +1.59(+1.42%) |
May 20, 2019 | 110.81 | 112.12 | 110.58 | 112.03 | 713,541 | +0.48(+0.43%) |
May 17, 2019 | 111.18 | 112.67 | 111.18 | 111.56 | 698,721 | -0.72(-0.64%) |
May 16, 2019 | 111.05 | 113.23 | 111.05 | 112.28 | 990,138 | +1.63(+1.47%) |
May 15, 2019 | 108.30 | 110.98 | 108.15 | 110.65 | 1,032,290 | +1.78(+1.63%) |
May 14, 2019 | 108.16 | 109.72 | 107.73 | 108.87 | 1,147,506 | +1.29(+1.20%) |
May 13, 2019 | 107.51 | 108.51 | 107.15 | 107.58 | 1,515,517 | -1.74(-1.59%) |
May 10, 2019 | 106.90 | 109.84 | 106.37 | 109.32 | 1,199,536 | +1.95(+1.82%) |
May 09, 2019 | 105.21 | 107.70 | 105.16 | 107.36 | 1,262,817 | +1.18(+1.11%) |
May 08, 2019 | 105.53 | 107.31 | 105.20 | 106.18 | 802,037 | +0.50(+0.48%) |
May 07, 2019 | 108.01 | 108.01 | 105.04 | 105.68 | 1,306,116 | -2.57(-2.37%) |
May 06, 2019 | 106.24 | 108.43 | 105.72 | 108.25 | 1,040,692 | +0.24(+0.22%) |
May 03, 2019 | 108.00 | 108.15 | 107.38 | 108.01 | 747,025 | +0.71(+0.66%) |
May 02, 2019 | 107.08 | 108.47 | 106.68 | 107.30 | 753,091 | -0.05(-0.05%) |
May 01, 2019 | 108.53 | 108.64 | 107.33 | 107.36 | 533,445 | -0.98(-0.91%) |
Apr 30, 2019 | 108.29 | 108.81 | 107.14 | 108.34 | 889,276 | +0.33(+0.31%) |
Apr 29, 2019 | 108.22 | 108.30 | 107.76 | 108.01 | 706,639 | -0.15(-0.14%) |
Apr 26, 2019 | 107.52 | 108.20 | 107.03 | 108.15 | 478,353 | +0.80(+0.74%) |
Apr 25, 2019 | 107.01 | 107.49 | 105.99 | 107.36 | 837,300 | +0.10(+0.09%) |
Apr 24, 2019 | 106.05 | 107.83 | 105.38 | 107.25 | 1,379,846 | +1.72(+1.63%) |
Apr 23, 2019 | 104.39 | 105.69 | 104.36 | 105.53 | 1,196,099 | +1.54(+1.48%) |
Apr 22, 2019 | 103.10 | 104.05 | 102.82 | 103.99 | 543,508 | +0.55(+0.53%) |
Apr 18, 2019 | 104.26 | 104.40 | 102.84 | 103.44 | 911,892 | -1.11(-1.06%) |
Apr 17, 2019 | 104.24 | 105.53 | 103.59 | 104.55 | 2,637,305 | +0.69(+0.66%) |
Apr 16, 2019 | 103.23 | 103.89 | 103.08 | 103.86 | 1,930,454 | +0.73(+0.71%) |
Apr 15, 2019 | 102.21 | 103.15 | 101.96 | 103.13 | 1,071,285 | +0.88(+0.86%) |
Apr 12, 2019 | 101.69 | 102.28 | 101.07 | 102.25 | 711,696 | +1.09(+1.08%) |
Apr 11, 2019 | 100.66 | 101.19 | 100.13 | 101.16 | 1,044,252 | +0.73(+0.73%) |
Apr 10, 2019 | 100.11 | 100.76 | 99.93 | 100.42 | 610,049 | +0.25(+0.25%) |
Apr 09, 2019 | 99.49 | 100.32 | 99.45 | 100.17 | 1,159,649 | +0.01(+0.01%) |
Apr 08, 2019 | 100.01 | 100.37 | 99.29 | 100.17 | 1,178,834 | +0.05(+0.05%) |
Apr 05, 2019 | 98.62 | 100.23 | 98.17 | 100.12 | 1,738,842 | +1.68(+1.70%) |
Apr 04, 2019 | 98.53 | 99.26 | 97.73 | 98.44 | 979,393 | -0.24(-0.24%) |
Apr 03, 2019 | 97.00 | 98.83 | 96.54 | 98.68 | 1,340,494 | +2.22(+2.30%) |
Apr 02, 2019 | 96.51 | 96.76 | 95.81 | 96.46 | 598,447 | +0.17(+0.18%) |