Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 104.27 | 104.69 | 103.71 | 103.76 | 8,178,947 | -0.47(-0.45%) |
Jun 27, 2019 | 104.38 | 104.81 | 103.80 | 104.22 | 2,857,147 | +0.00(+0.00%) |
Jun 26, 2019 | 104.49 | 105.10 | 104.14 | 104.22 | 3,036,294 | +0.12(+0.12%) |
Jun 25, 2019 | 104.93 | 105.00 | 103.93 | 104.11 | 3,722,990 | -0.74(-0.71%) |
Jun 24, 2019 | 104.74 | 105.45 | 104.62 | 104.85 | 2,905,436 | +0.11(+0.11%) |
Jun 21, 2019 | 104.17 | 104.99 | 104.13 | 104.74 | 7,028,924 | +0.26(+0.25%) |
Jun 20, 2019 | 104.53 | 104.99 | 103.98 | 104.47 | 4,081,252 | +1.33(+1.29%) |
Jun 19, 2019 | 102.65 | 104.11 | 102.51 | 103.14 | 3,166,478 | +0.53(+0.51%) |
Jun 18, 2019 | 101.73 | 103.22 | 101.73 | 102.61 | 3,873,733 | +1.08(+1.06%) |
Jun 17, 2019 | 101.87 | 102.35 | 101.35 | 101.54 | 2,916,097 | -0.15(-0.15%) |
Jun 14, 2019 | 101.91 | 102.24 | 101.15 | 101.69 | 2,914,995 | -0.46(-0.45%) |
Jun 13, 2019 | 101.67 | 102.53 | 101.64 | 102.15 | 3,927,886 | +0.67(+0.66%) |
Jun 12, 2019 | 102.00 | 102.28 | 101.13 | 101.48 | 2,996,653 | -0.81(-0.79%) |
Jun 11, 2019 | 101.82 | 102.67 | 101.61 | 102.29 | 4,528,506 | +0.91(+0.90%) |
Jun 10, 2019 | 101.11 | 101.84 | 100.76 | 101.38 | 3,868,489 | +1.08(+1.07%) |
Jun 07, 2019 | 99.67 | 101.37 | 99.48 | 100.31 | 3,393,452 | +0.82(+0.82%) |
Jun 06, 2019 | 99.46 | 99.81 | 98.49 | 99.48 | 3,054,476 | +0.55(+0.56%) |
Jun 05, 2019 | 100.36 | 100.53 | 98.17 | 98.94 | 4,201,848 | -0.90(-0.90%) |
Jun 04, 2019 | 97.48 | 99.88 | 97.13 | 99.84 | 5,200,391 | +3.33(+3.45%) |
Jun 03, 2019 | 95.63 | 96.73 | 95.60 | 96.51 | 5,671,144 | +0.96(+1.01%) |
May 31, 2019 | 96.64 | 96.64 | 95.44 | 95.55 | 4,703,891 | -1.94(-1.99%) |
May 30, 2019 | 97.62 | 97.79 | 97.01 | 97.49 | 3,593,332 | -0.09(-0.09%) |
May 29, 2019 | 97.81 | 98.03 | 96.55 | 97.58 | 4,888,942 | -0.58(-0.59%) |
May 28, 2019 | 99.42 | 99.80 | 98.02 | 98.16 | 6,411,543 | -1.37(-1.38%) |
May 24, 2019 | 100.47 | 101.00 | 99.01 | 99.53 | 3,402,489 | -0.08(-0.08%) |
May 23, 2019 | 101.67 | 101.67 | 98.15 | 99.61 | 6,941,082 | -2.98(-2.90%) |
May 22, 2019 | 102.33 | 102.89 | 102.11 | 102.59 | 2,458,496 | -0.08(-0.07%) |
May 21, 2019 | 102.42 | 103.13 | 102.17 | 102.67 | 3,326,739 | +1.00(+0.98%) |
May 20, 2019 | 100.47 | 101.90 | 100.02 | 101.67 | 4,338,801 | +0.60(+0.60%) |
May 17, 2019 | 101.34 | 101.89 | 100.78 | 101.06 | 3,480,903 | -1.17(-1.15%) |
May 16, 2019 | 101.38 | 102.41 | 101.31 | 102.24 | 4,010,213 | +1.11(+1.10%) |
May 15, 2019 | 99.76 | 101.27 | 99.60 | 101.12 | 3,390,201 | +0.82(+0.82%) |
May 14, 2019 | 99.18 | 101.06 | 99.08 | 100.31 | 4,322,564 | +1.42(+1.44%) |
May 13, 2019 | 100.28 | 100.50 | 98.54 | 98.88 | 6,589,436 | -2.93(-2.88%) |
May 10, 2019 | 101.49 | 102.14 | 99.64 | 101.82 | 5,286,412 | -0.02(-0.01%) |
May 09, 2019 | 101.49 | 102.01 | 100.09 | 101.83 | 5,572,591 | -0.78(-0.76%) |
May 08, 2019 | 102.44 | 103.14 | 101.97 | 102.61 | 5,133,374 | +0.27(+0.26%) |
May 07, 2019 | 103.47 | 103.74 | 101.27 | 102.35 | 6,352,367 | -2.04(-1.95%) |
May 06, 2019 | 102.84 | 104.61 | 102.54 | 104.39 | 3,756,589 | +0.10(+0.09%) |
May 03, 2019 | 103.88 | 104.85 | 103.83 | 104.29 | 3,469,669 | +0.49(+0.47%) |
May 02, 2019 | 104.47 | 105.05 | 103.66 | 103.80 | 4,762,500 | -0.72(-0.69%) |
May 01, 2019 | 104.51 | 105.45 | 104.23 | 104.52 | 4,106,693 | +0.22(+0.21%) |
Apr 30, 2019 | 103.44 | 104.43 | 103.12 | 104.30 | 6,238,449 | +0.91(+0.88%) |
Apr 29, 2019 | 103.47 | 103.83 | 103.22 | 103.40 | 3,978,464 | -0.29(-0.28%) |
Apr 26, 2019 | 103.61 | 104.02 | 103.22 | 103.69 | 3,119,743 | +0.60(+0.58%) |
Apr 25, 2019 | 103.88 | 103.92 | 102.40 | 103.08 | 3,913,616 | -0.98(-0.94%) |
Apr 24, 2019 | 104.55 | 105.08 | 103.94 | 104.06 | 3,730,958 | -0.36(-0.35%) |
Apr 23, 2019 | 103.47 | 104.79 | 103.31 | 104.43 | 6,000,902 | +1.15(+1.12%) |
Apr 22, 2019 | 103.67 | 104.52 | 102.97 | 103.28 | 6,044,114 | -1.07(-1.03%) |
Apr 18, 2019 | 103.36 | 104.47 | 103.14 | 104.35 | 6,670,372 | +0.91(+0.88%) |
Apr 17, 2019 | 102.15 | 105.57 | 101.32 | 103.44 | 16,831,416 | -4.48(-4.15%) |
Apr 16, 2019 | 107.37 | 108.11 | 107.09 | 107.92 | 8,452,855 | +0.92(+0.86%) |
Apr 15, 2019 | 107.37 | 107.42 | 106.53 | 107.00 | 4,845,541 | -0.34(-0.31%) |
Apr 12, 2019 | 107.27 | 107.40 | 106.85 | 107.34 | 3,898,402 | +0.42(+0.40%) |
Apr 11, 2019 | 106.93 | 107.16 | 106.36 | 106.91 | 3,956,478 | +0.56(+0.53%) |
Apr 10, 2019 | 105.74 | 106.70 | 105.57 | 106.35 | 3,601,718 | +0.68(+0.64%) |
Apr 09, 2019 | 106.08 | 106.30 | 105.47 | 105.67 | 4,085,683 | -0.95(-0.89%) |
Apr 08, 2019 | 106.35 | 106.64 | 106.24 | 106.62 | 2,848,663 | +0.08(+0.08%) |
Apr 05, 2019 | 106.55 | 106.70 | 105.93 | 106.54 | 3,673,949 | +0.37(+0.35%) |
Apr 04, 2019 | 106.79 | 107.18 | 105.99 | 106.17 | 3,726,930 | -0.63(-0.59%) |
Apr 03, 2019 | 106.82 | 107.24 | 106.34 | 106.80 | 3,606,256 | +0.47(+0.44%) |
Apr 02, 2019 | 106.59 | 107.04 | 106.03 | 106.33 | 3,234,012 | -0.22(-0.21%) |