Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 109.61 | 109.61 | 109.03 | 109.19 | 16,353 | +0.21(+0.19%) |
Jun 27, 2019 | 108.74 | 109.12 | 108.55 | 108.98 | 17,564 | +0.44(+0.41%) |
Jun 26, 2019 | 108.86 | 108.99 | 108.54 | 108.54 | 11,608 | -1.01(-0.92%) |
Jun 25, 2019 | 110.19 | 110.19 | 109.35 | 109.55 | 23,094 | -0.49(-0.45%) |
Jun 24, 2019 | 110.09 | 110.56 | 109.97 | 110.04 | 17,220 | +0.15(+0.14%) |
Jun 21, 2019 | 110.10 | 110.44 | 109.70 | 109.89 | 30,037 | -0.43(-0.39%) |
Jun 20, 2019 | 110.09 | 110.39 | 109.64 | 110.32 | 17,350 | +1.01(+0.92%) |
Jun 19, 2019 | 108.86 | 109.47 | 108.53 | 109.31 | 108,779 | +0.22(+0.20%) |
Jun 18, 2019 | 109.86 | 109.86 | 108.98 | 109.10 | 17,278 | -0.12(-0.11%) |
Jun 17, 2019 | 109.43 | 109.43 | 109.02 | 109.22 | 9,333 | -0.26(-0.24%) |
Jun 14, 2019 | 109.26 | 109.55 | 109.25 | 109.48 | 6,386 | +0.14(+0.13%) |
Jun 13, 2019 | 109.18 | 109.34 | 108.93 | 109.34 | 5,592 | +0.57(+0.52%) |
Jun 12, 2019 | 109.12 | 109.53 | 108.73 | 108.77 | 8,631 | -0.30(-0.27%) |
Jun 11, 2019 | 109.28 | 109.29 | 108.87 | 109.06 | 10,989 | +0.30(+0.27%) |
Jun 10, 2019 | 109.15 | 109.15 | 108.57 | 108.76 | 13,121 | +0.07(+0.06%) |
Jun 07, 2019 | 108.43 | 108.98 | 108.43 | 108.70 | 9,187 | +0.97(+0.90%) |
Jun 06, 2019 | 107.27 | 107.78 | 107.21 | 107.72 | 10,999 | +0.69(+0.64%) |
Jun 05, 2019 | 106.37 | 107.07 | 106.26 | 107.04 | 12,544 | +1.12(+1.06%) |
Jun 04, 2019 | 104.84 | 105.91 | 104.84 | 105.91 | 4,343 | +1.76(+1.69%) |
Jun 03, 2019 | 103.23 | 104.26 | 103.18 | 104.15 | 16,675 | +1.29(+1.26%) |
May 31, 2019 | 103.57 | 103.57 | 102.68 | 102.86 | 17,253 | -1.59(-1.52%) |
May 30, 2019 | 104.60 | 104.59 | 104.09 | 104.45 | 6,271 | +0.19(+0.18%) |
May 29, 2019 | 104.50 | 104.50 | 103.72 | 104.26 | 25,364 | -0.89(-0.85%) |
May 28, 2019 | 106.92 | 106.92 | 105.03 | 105.15 | 9,932 | -1.64(-1.53%) |
May 24, 2019 | 107.55 | 107.55 | 106.75 | 106.79 | 5,937 | -0.39(-0.37%) |
May 23, 2019 | 107.07 | 107.30 | 106.61 | 107.18 | 123,906 | -0.47(-0.44%) |
May 22, 2019 | 107.36 | 107.74 | 107.36 | 107.65 | 10,175 | -0.03(-0.03%) |
May 21, 2019 | 108.08 | 108.08 | 107.69 | 107.69 | 3,659 | -0.03(-0.03%) |
May 20, 2019 | 107.97 | 108.16 | 107.51 | 107.71 | 8,011 | -0.79(-0.72%) |
May 17, 2019 | 108.89 | 109.19 | 108.34 | 108.50 | 18,150 | -0.50(-0.46%) |
May 16, 2019 | 108.63 | 109.47 | 108.53 | 109.00 | 10,008 | +0.68(+0.63%) |
May 15, 2019 | 107.48 | 108.50 | 107.26 | 108.32 | 82,516 | +0.95(+0.88%) |
May 14, 2019 | 107.15 | 108.01 | 107.15 | 107.38 | 10,632 | +0.69(+0.64%) |
May 13, 2019 | 106.79 | 106.86 | 106.30 | 106.69 | 17,392 | -1.53(-1.41%) |
May 10, 2019 | 107.01 | 108.42 | 106.22 | 108.21 | 16,917 | +0.82(+0.76%) |
May 09, 2019 | 107.12 | 107.55 | 106.44 | 107.39 | 5,967 | -0.31(-0.29%) |
May 08, 2019 | 107.86 | 108.34 | 107.69 | 107.70 | 31,457 | -0.21(-0.19%) |
May 07, 2019 | 108.50 | 108.68 | 107.25 | 107.91 | 110,829 | -1.17(-1.07%) |
May 06, 2019 | 108.37 | 109.24 | 108.37 | 109.08 | 9,718 | -0.62(-0.56%) |
May 03, 2019 | 109.28 | 109.83 | 109.28 | 109.70 | 7,282 | +0.79(+0.72%) |
May 02, 2019 | 108.80 | 109.02 | 108.54 | 108.91 | 13,460 | -0.06(-0.06%) |
May 01, 2019 | 110.39 | 110.39 | 108.97 | 108.97 | 14,425 | -1.28(-1.17%) |
Apr 30, 2019 | 109.33 | 110.28 | 109.23 | 110.26 | 16,479 | +0.89(+0.82%) |
Apr 29, 2019 | 109.11 | 109.53 | 109.11 | 109.37 | 15,665 | +0.24(+0.22%) |
Apr 26, 2019 | 108.22 | 109.17 | 108.22 | 109.13 | 3,921 | +1.40(+1.30%) |
Apr 25, 2019 | 107.84 | 108.04 | 107.72 | 107.73 | 8,310 | -1.38(-1.27%) |
Apr 24, 2019 | 108.92 | 109.34 | 108.85 | 109.11 | 5,282 | +0.18(+0.16%) |
Apr 23, 2019 | 108.91 | 108.98 | 108.70 | 108.94 | 6,474 | +0.20(+0.19%) |
Apr 22, 2019 | 108.98 | 109.11 | 108.69 | 108.73 | 4,526 | -0.43(-0.39%) |
Apr 18, 2019 | 109.56 | 109.56 | 108.65 | 109.16 | 7,282 | +0.11(+0.10%) |
Apr 17, 2019 | 108.74 | 109.17 | 108.74 | 109.05 | 5,022 | +0.56(+0.52%) |
Apr 16, 2019 | 108.62 | 108.62 | 108.23 | 108.49 | 15,870 | +0.03(+0.03%) |
Apr 15, 2019 | 108.16 | 108.50 | 108.16 | 108.46 | 11,012 | +0.24(+0.22%) |
Apr 12, 2019 | 107.95 | 108.21 | 107.95 | 108.21 | 3,249 | +0.54(+0.51%) |
Apr 11, 2019 | 107.70 | 107.74 | 107.49 | 107.67 | 5,819 | +0.13(+0.12%) |
Apr 10, 2019 | 107.10 | 107.64 | 107.10 | 107.54 | 9,042 | +0.51(+0.48%) |
Apr 09, 2019 | 107.07 | 107.08 | 106.87 | 107.03 | 23,971 | -0.33(-0.31%) |
Apr 08, 2019 | 106.95 | 107.38 | 106.82 | 107.36 | 7,747 | +0.40(+0.38%) |
Apr 05, 2019 | 106.89 | 106.96 | 106.76 | 106.95 | 8,402 | +0.20(+0.19%) |
Apr 04, 2019 | 106.49 | 106.78 | 106.41 | 106.75 | 7,305 | +0.47(+0.45%) |
Apr 03, 2019 | 106.59 | 106.84 | 106.03 | 106.28 | 8,534 | -0.33(-0.31%) |
Apr 02, 2019 | 106.83 | 106.86 | 106.48 | 106.61 | 10,012 | -0.36(-0.33%) |