Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 98.00 | 103.45 | 98.00 | 102.15 | 53,240 | +3.65(+3.71%) |
Jun 27, 2019 | 97.10 | 100.15 | 95.10 | 98.50 | 18,309 | +1.55(+1.60%) |
Jun 26, 2019 | 96.50 | 98.85 | 95.72 | 96.95 | 33,773 | +1.55(+1.62%) |
Jun 25, 2019 | 98.00 | 98.58 | 93.95 | 95.40 | 47,411 | -2.75(-2.80%) |
Jun 24, 2019 | 104.25 | 105.45 | 97.30 | 98.15 | 21,118 | -6.05(-5.81%) |
Jun 21, 2019 | 104.30 | 105.55 | 101.45 | 104.20 | 43,460 | -0.65(-0.62%) |
Jun 20, 2019 | 104.15 | 108.20 | 104.00 | 104.85 | 29,224 | +3.45(+3.40%) |
Jun 19, 2019 | 101.30 | 103.05 | 100.05 | 101.40 | 16,779 | -0.30(-0.29%) |
Jun 18, 2019 | 98.35 | 103.15 | 95.90 | 101.70 | 30,231 | +5.15(+5.33%) |
Jun 17, 2019 | 94.95 | 98.95 | 93.40 | 96.55 | 25,659 | +1.10(+1.15%) |
Jun 14, 2019 | 102.35 | 104.95 | 93.00 | 95.45 | 36,200 | -7.20(-7.01%) |
Jun 13, 2019 | 100.30 | 104.09 | 98.65 | 102.65 | 26,467 | +5.55(+5.72%) |
Jun 12, 2019 | 98.45 | 100.22 | 95.75 | 97.10 | 32,481 | -1.75(-1.77%) |
Jun 11, 2019 | 99.30 | 104.60 | 97.83 | 98.85 | 38,598 | +0.60(+0.61%) |
Jun 10, 2019 | 101.05 | 102.08 | 97.00 | 98.25 | 35,250 | -2.70(-2.67%) |
Jun 07, 2019 | 99.40 | 103.05 | 96.70 | 100.95 | 14,900 | +2.05(+2.07%) |
Jun 06, 2019 | 100.10 | 103.45 | 96.30 | 98.90 | 32,631 | -1.15(-1.15%) |
Jun 05, 2019 | 107.65 | 107.90 | 99.25 | 100.05 | 23,703 | -7.60(-7.06%) |
Jun 04, 2019 | 105.00 | 108.30 | 101.20 | 107.65 | 30,313 | +3.85(+3.71%) |
Jun 03, 2019 | 98.50 | 105.95 | 98.40 | 103.80 | 28,550 | +5.30(+5.38%) |
May 31, 2019 | 102.50 | 103.30 | 96.40 | 98.50 | 51,180 | -5.15(-4.97%) |
May 30, 2019 | 107.15 | 109.50 | 102.70 | 103.65 | 68,562 | -7.95(-7.12%) |
May 29, 2019 | 109.55 | 112.65 | 107.10 | 111.60 | 26,677 | +0.35(+0.31%) |
May 28, 2019 | 114.50 | 115.85 | 110.20 | 111.25 | 36,870 | -2.10(-1.85%) |
May 24, 2019 | 114.25 | 114.25 | 109.10 | 113.35 | 33,240 | -0.05(-0.04%) |
May 23, 2019 | 115.70 | 116.35 | 107.50 | 113.40 | 50,283 | -4.10(-3.49%) |
May 22, 2019 | 137.50 | 141.24 | 116.70 | 117.50 | 42,299 | -7.35(-5.89%) |
May 21, 2019 | 123.45 | 129.40 | 123.20 | 124.85 | 14,554 | +2.30(+1.88%) |
May 20, 2019 | 126.15 | 126.49 | 121.20 | 122.55 | 13,522 | -5.10(-4.00%) |
May 17, 2019 | 130.15 | 132.30 | 126.70 | 127.65 | 16,700 | -4.50(-3.41%) |
May 16, 2019 | 129.75 | 132.65 | 129.10 | 132.15 | 18,200 | +2.75(+2.13%) |
May 15, 2019 | 126.70 | 130.00 | 125.25 | 129.40 | 13,057 | +0.95(+0.74%) |
May 14, 2019 | 124.75 | 128.65 | 124.75 | 128.45 | 18,997 | +5.15(+4.18%) |
May 13, 2019 | 126.20 | 129.00 | 121.75 | 123.30 | 14,398 | -5.60(-4.34%) |
May 10, 2019 | 129.00 | 129.45 | 126.60 | 128.90 | 15,440 | -0.65(-0.50%) |
May 09, 2019 | 130.10 | 131.25 | 127.90 | 129.55 | 11,471 | -1.85(-1.41%) |
May 08, 2019 | 132.95 | 134.60 | 130.40 | 131.40 | 22,155 | -1.80(-1.35%) |
May 07, 2019 | 133.95 | 134.95 | 132.00 | 133.20 | 15,042 | -3.35(-2.45%) |
May 06, 2019 | 133.85 | 136.60 | 133.70 | 136.55 | 27,369 | +0.35(+0.26%) |
May 03, 2019 | 135.15 | 137.95 | 131.30 | 136.20 | 13,000 | +1.95(+1.45%) |
May 02, 2019 | 137.55 | 139.60 | 133.00 | 134.25 | 18,489 | -3.95(-2.86%) |
May 01, 2019 | 140.55 | 142.00 | 137.60 | 138.20 | 41,417 | -2.05(-1.46%) |
Apr 30, 2019 | 142.65 | 142.65 | 136.00 | 140.25 | 27,187 | -1.55(-1.09%) |
Apr 29, 2019 | 140.40 | 143.56 | 140.40 | 141.80 | 13,484 | +0.45(+0.32%) |
Apr 26, 2019 | 135.55 | 141.85 | 133.55 | 141.35 | 12,580 | +5.25(+3.86%) |
Apr 25, 2019 | 139.60 | 139.60 | 134.70 | 136.10 | 21,654 | -4.50(-3.20%) |
Apr 24, 2019 | 146.55 | 146.75 | 139.30 | 140.60 | 15,719 | -6.45(-4.39%) |
Apr 23, 2019 | 146.00 | 147.50 | 145.10 | 147.05 | 12,160 | +0.85(+0.58%) |
Apr 22, 2019 | 138.65 | 146.50 | 137.40 | 146.20 | 28,368 | +7.75(+5.60%) |
Apr 18, 2019 | 143.65 | 145.00 | 138.40 | 138.45 | 15,220 | -5.20(-3.62%) |
Apr 17, 2019 | 143.55 | 145.00 | 141.80 | 143.65 | 17,893 | +0.80(+0.56%) |
Apr 16, 2019 | 144.85 | 145.35 | 142.70 | 142.85 | 34,614 | -2.05(-1.41%) |
Apr 15, 2019 | 141.80 | 145.60 | 141.80 | 144.90 | 34,030 | +2.10(+1.47%) |
Apr 12, 2019 | 142.85 | 144.15 | 141.15 | 142.80 | 21,200 | +1.50(+1.06%) |
Apr 11, 2019 | 141.00 | 142.35 | 138.28 | 141.30 | 16,350 | -0.65(-0.46%) |
Apr 10, 2019 | 137.25 | 143.50 | 136.10 | 141.95 | 32,151 | +4.80(+3.50%) |
Apr 09, 2019 | 137.50 | 139.95 | 134.45 | 137.15 | 21,267 | -1.35(-0.97%) |
Apr 08, 2019 | 133.45 | 139.35 | 131.23 | 138.50 | 24,338 | +4.90(+3.67%) |
Apr 05, 2019 | 134.00 | 135.00 | 129.80 | 133.60 | 29,860 | -0.55(-0.41%) |
Apr 04, 2019 | 129.10 | 134.65 | 127.69 | 134.15 | 26,647 | +5.90(+4.60%) |
Apr 03, 2019 | 132.40 | 134.95 | 126.30 | 128.25 | 27,676 | -0.05(-0.04%) |
Apr 02, 2019 | 131.10 | 133.30 | 128.10 | 128.30 | 12,379 | -3.60(-2.73%) |