Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 102.43 | 102.57 | 100.95 | 102.38 | 835,100 | +0.20(+0.20%) |
Jun 27, 2019 | 102.34 | 102.99 | 101.52 | 102.18 | 257,221 | -0.13(-0.13%) |
Jun 26, 2019 | 101.29 | 102.36 | 100.81 | 102.31 | 260,309 | +1.52(+1.51%) |
Jun 25, 2019 | 102.44 | 102.44 | 100.13 | 100.79 | 757,222 | -1.12(-1.10%) |
Jun 24, 2019 | 103.27 | 104.08 | 101.25 | 101.91 | 1,490,751 | -3.16(-3.01%) |
Jun 21, 2019 | 102.52 | 105.48 | 102.52 | 105.07 | 1,132,900 | +2.06(+2.00%) |
Jun 20, 2019 | 103.75 | 104.00 | 102.25 | 103.01 | 424,162 | -0.21(-0.20%) |
Jun 19, 2019 | 101.99 | 103.50 | 101.30 | 103.22 | 524,248 | +1.27(+1.25%) |
Jun 18, 2019 | 99.00 | 102.17 | 98.21 | 101.95 | 979,557 | +2.26(+2.27%) |
Jun 17, 2019 | 98.00 | 99.89 | 97.50 | 99.69 | 550,863 | +1.99(+2.04%) |
Jun 14, 2019 | 99.00 | 99.18 | 96.99 | 97.70 | 719,700 | -1.83(-1.84%) |
Jun 13, 2019 | 100.42 | 100.79 | 99.08 | 99.53 | 303,797 | -0.60(-0.60%) |
Jun 12, 2019 | 100.07 | 101.17 | 99.60 | 100.13 | 555,412 | +0.15(+0.15%) |
Jun 11, 2019 | 100.25 | 100.50 | 99.01 | 99.98 | 738,574 | -0.23(-0.23%) |
Jun 10, 2019 | 97.35 | 102.38 | 97.35 | 100.21 | 3,430,946 | -9.14(-8.36%) |
Jun 07, 2019 | 108.44 | 109.68 | 108.02 | 109.35 | 409,500 | +1.41(+1.31%) |
Jun 06, 2019 | 108.60 | 108.61 | 106.99 | 107.94 | 691,793 | -0.68(-0.63%) |
Jun 05, 2019 | 110.50 | 110.62 | 108.28 | 108.62 | 732,493 | -1.58(-1.43%) |
Jun 04, 2019 | 109.47 | 110.40 | 108.67 | 110.20 | 781,943 | +1.19(+1.09%) |
Jun 03, 2019 | 109.26 | 109.87 | 108.86 | 109.01 | 358,313 | +0.01(+0.01%) |
May 31, 2019 | 109.95 | 110.30 | 108.87 | 109.00 | 496,400 | -1.50(-1.36%) |
May 30, 2019 | 111.21 | 111.21 | 110.44 | 110.50 | 137,245 | -0.43(-0.39%) |
May 29, 2019 | 110.91 | 111.21 | 109.65 | 110.93 | 449,819 | -0.20(-0.18%) |
May 28, 2019 | 110.17 | 111.53 | 110.17 | 111.13 | 404,588 | +0.80(+0.73%) |
May 24, 2019 | 109.00 | 111.73 | 108.77 | 110.33 | 508,200 | +1.49(+1.37%) |
May 23, 2019 | 107.70 | 108.98 | 107.66 | 108.84 | 322,405 | +0.78(+0.72%) |
May 22, 2019 | 108.72 | 109.10 | 107.85 | 108.06 | 301,069 | -0.99(-0.91%) |
May 21, 2019 | 108.08 | 109.19 | 107.80 | 109.05 | 274,440 | +1.39(+1.29%) |
May 20, 2019 | 106.87 | 108.05 | 106.65 | 107.66 | 343,561 | +0.02(+0.02%) |
May 17, 2019 | 108.50 | 108.98 | 107.63 | 107.64 | 342,200 | -0.82(-0.76%) |
May 16, 2019 | 108.70 | 109.07 | 108.42 | 108.46 | 238,596 | -0.04(-0.04%) |
May 15, 2019 | 109.05 | 109.19 | 108.45 | 108.50 | 371,319 | -0.53(-0.49%) |
May 14, 2019 | 108.25 | 109.19 | 108.00 | 109.03 | 494,519 | -0.48(-0.44%) |
May 13, 2019 | 109.30 | 109.83 | 108.87 | 109.51 | 237,051 | -0.28(-0.26%) |
May 10, 2019 | 109.44 | 109.92 | 109.25 | 109.79 | 246,000 | -0.01(-0.01%) |
May 09, 2019 | 109.10 | 110.12 | 108.88 | 109.80 | 304,973 | +0.29(+0.26%) |
May 08, 2019 | 109.10 | 109.52 | 108.66 | 109.51 | 153,431 | +0.13(+0.12%) |
May 07, 2019 | 108.63 | 109.44 | 108.28 | 109.38 | 312,439 | +0.05(+0.05%) |
May 06, 2019 | 107.41 | 109.50 | 107.41 | 109.33 | 364,482 | +1.30(+1.20%) |
May 03, 2019 | 107.09 | 108.11 | 106.50 | 108.03 | 941,700 | +1.03(+0.96%) |
May 02, 2019 | 106.10 | 107.00 | 106.10 | 107.00 | 311,005 | +0.95(+0.90%) |
May 01, 2019 | 107.00 | 107.85 | 105.89 | 106.05 | 822,259 | -0.64(-0.60%) |
Apr 30, 2019 | 107.02 | 107.02 | 106.47 | 106.69 | 447,315 | -0.32(-0.30%) |
Apr 29, 2019 | 108.11 | 108.27 | 106.96 | 107.01 | 338,326 | -0.86(-0.80%) |
Apr 26, 2019 | 109.20 | 109.39 | 107.47 | 107.87 | 1,598,300 | -3.51(-3.15%) |
Apr 25, 2019 | 110.61 | 111.43 | 110.49 | 111.38 | 510,053 | +0.71(+0.64%) |
Apr 24, 2019 | 110.70 | 110.89 | 110.32 | 110.67 | 451,849 | +0.07(+0.06%) |
Apr 23, 2019 | 110.67 | 110.86 | 110.30 | 110.60 | 582,606 | +0.00(+0.00%) |
Apr 22, 2019 | 110.59 | 111.35 | 110.25 | 110.60 | 436,954 | -0.02(-0.02%) |
Apr 18, 2019 | 110.70 | 110.95 | 109.86 | 110.62 | 1,237,500 | -0.09(-0.08%) |
Apr 17, 2019 | 111.09 | 111.09 | 110.40 | 110.71 | 878,715 | -0.14(-0.13%) |
Apr 16, 2019 | 111.48 | 111.50 | 110.81 | 110.85 | 506,536 | -0.33(-0.30%) |
Apr 15, 2019 | 111.29 | 111.52 | 110.98 | 111.18 | 661,906 | +0.06(+0.05%) |
Apr 12, 2019 | 111.99 | 112.16 | 111.05 | 111.12 | 949,300 | -0.62(-0.55%) |
Apr 11, 2019 | 112.98 | 112.98 | 110.89 | 111.74 | 2,055,460 | -1.14(-1.01%) |
Apr 10, 2019 | 112.74 | 112.88 | 112.66 | 112.88 | 859,257 | +0.10(+0.09%) |
Apr 09, 2019 | 112.70 | 112.87 | 112.62 | 112.78 | 704,346 | -0.03(-0.03%) |
Apr 08, 2019 | 112.70 | 112.88 | 112.55 | 112.81 | 762,599 | +0.24(+0.21%) |
Apr 05, 2019 | 112.82 | 113.00 | 112.52 | 112.57 | 1,434,900 | -0.15(-0.13%) |
Apr 04, 2019 | 113.06 | 113.07 | 112.68 | 112.72 | 1,252,265 | -0.18(-0.16%) |
Apr 03, 2019 | 112.90 | 113.06 | 112.62 | 112.90 | 2,131,754 | -1.11(-0.97%) |
Apr 02, 2019 | 114.00 | 114.11 | 113.86 | 114.01 | 838,301 | +0.00(+0.00%) |