Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 113.64 | 114.23 | 113.63 | 113.93 | 7,713,013 | +0.78(+0.69%) |
Jun 27, 2019 | 112.95 | 113.33 | 112.89 | 113.16 | 950,944 | +0.49(+0.44%) |
Jun 26, 2019 | 113.32 | 113.42 | 112.66 | 112.66 | 1,125,453 | -0.40(-0.36%) |
Jun 25, 2019 | 113.76 | 113.76 | 113.02 | 113.06 | 1,483,828 | -0.51(-0.45%) |
Jun 24, 2019 | 113.89 | 113.99 | 113.50 | 113.58 | 1,177,543 | -0.50(-0.44%) |
Jun 21, 2019 | 113.88 | 114.27 | 113.65 | 114.08 | 4,549,645 | +0.16(+0.14%) |
Jun 20, 2019 | 113.89 | 114.08 | 113.06 | 113.92 | 1,710,867 | +0.98(+0.86%) |
Jun 19, 2019 | 112.72 | 113.17 | 112.52 | 112.94 | 1,368,745 | +0.30(+0.26%) |
Jun 18, 2019 | 112.06 | 113.12 | 112.06 | 112.64 | 1,837,488 | +0.98(+0.88%) |
Jun 17, 2019 | 111.87 | 111.98 | 111.57 | 111.66 | 887,338 | -0.18(-0.16%) |
Jun 14, 2019 | 111.96 | 112.09 | 111.56 | 111.84 | 3,426,901 | -0.11(-0.10%) |
Jun 13, 2019 | 111.83 | 112.12 | 111.57 | 111.95 | 794,816 | +0.53(+0.48%) |
Jun 12, 2019 | 111.53 | 111.75 | 111.29 | 111.42 | 775,121 | -0.20(-0.18%) |
Jun 11, 2019 | 112.18 | 112.46 | 111.47 | 111.61 | 1,401,494 | -0.02(-0.02%) |
Jun 10, 2019 | 111.88 | 112.13 | 111.57 | 111.63 | 1,676,538 | +0.36(+0.32%) |
Jun 07, 2019 | 111.17 | 111.75 | 111.07 | 111.27 | 884,741 | +0.52(+0.47%) |
Jun 06, 2019 | 110.21 | 111.09 | 110.09 | 110.75 | 945,824 | +0.68(+0.62%) |
Jun 05, 2019 | 109.90 | 110.15 | 109.24 | 110.07 | 1,061,950 | +0.59(+0.54%) |
Jun 04, 2019 | 108.35 | 109.52 | 108.26 | 109.48 | 1,852,934 | +2.06(+1.91%) |
Jun 03, 2019 | 106.70 | 107.63 | 106.52 | 107.43 | 2,740,137 | +0.94(+0.89%) |
May 31, 2019 | 106.74 | 107.09 | 106.38 | 106.48 | 1,837,756 | -1.35(-1.26%) |
May 30, 2019 | 108.11 | 108.37 | 107.39 | 107.84 | 1,653,332 | -0.01(-0.01%) |
May 29, 2019 | 108.10 | 108.12 | 107.16 | 107.84 | 1,951,333 | -0.64(-0.59%) |
May 28, 2019 | 109.96 | 110.12 | 108.49 | 108.49 | 2,568,348 | -1.37(-1.25%) |
May 24, 2019 | 110.11 | 110.21 | 109.50 | 109.86 | 745,164 | +0.31(+0.28%) |
May 23, 2019 | 109.94 | 109.94 | 108.92 | 109.55 | 2,652,714 | -1.22(-1.10%) |
May 22, 2019 | 110.86 | 111.09 | 110.50 | 110.77 | 1,446,662 | -0.46(-0.42%) |
May 21, 2019 | 110.86 | 111.35 | 110.81 | 111.23 | 793,690 | +0.93(+0.84%) |
May 20, 2019 | 110.28 | 110.86 | 109.96 | 110.30 | 1,127,460 | -0.38(-0.35%) |
May 17, 2019 | 110.39 | 111.53 | 110.38 | 110.69 | 1,386,458 | -0.55(-0.50%) |
May 16, 2019 | 110.72 | 111.81 | 110.72 | 111.24 | 1,396,313 | +0.88(+0.80%) |
May 15, 2019 | 109.53 | 110.61 | 109.31 | 110.36 | 1,231,251 | +0.13(+0.12%) |
May 14, 2019 | 109.68 | 110.83 | 109.65 | 110.22 | 1,774,276 | +0.85(+0.78%) |
May 13, 2019 | 109.79 | 110.14 | 108.90 | 109.37 | 2,439,559 | -2.24(-2.00%) |
May 10, 2019 | 110.55 | 111.85 | 109.50 | 111.60 | 2,273,446 | +0.61(+0.55%) |
May 09, 2019 | 110.40 | 111.15 | 109.72 | 110.99 | 2,579,804 | -0.19(-0.17%) |
May 08, 2019 | 111.36 | 111.94 | 111.12 | 111.17 | 2,357,986 | -0.32(-0.29%) |
May 07, 2019 | 112.29 | 112.38 | 110.78 | 111.50 | 1,885,258 | -1.66(-1.46%) |
May 06, 2019 | 112.08 | 113.37 | 112.01 | 113.15 | 2,050,876 | -0.45(-0.39%) |
May 03, 2019 | 113.13 | 113.71 | 113.07 | 113.60 | 1,535,469 | +0.91(+0.81%) |
May 02, 2019 | 112.80 | 113.21 | 112.10 | 112.69 | 1,482,116 | -0.22(-0.20%) |
May 01, 2019 | 113.93 | 114.01 | 112.90 | 112.91 | 2,523,680 | -0.85(-0.75%) |
Apr 30, 2019 | 113.45 | 113.93 | 113.01 | 113.77 | 1,612,517 | +0.55(+0.49%) |
Apr 29, 2019 | 113.08 | 113.56 | 113.05 | 113.22 | 989,669 | +0.16(+0.14%) |
Apr 26, 2019 | 112.51 | 113.05 | 112.37 | 113.05 | 1,133,579 | +0.46(+0.41%) |
Apr 25, 2019 | 112.52 | 112.91 | 112.06 | 112.59 | 1,046,442 | -0.22(-0.20%) |
Apr 24, 2019 | 112.95 | 113.13 | 112.71 | 112.81 | 3,451,117 | -0.19(-0.17%) |
Apr 23, 2019 | 112.39 | 113.12 | 112.23 | 113.00 | 1,308,197 | +0.73(+0.65%) |
Apr 22, 2019 | 112.16 | 112.43 | 112.03 | 112.27 | 1,972,066 | -0.12(-0.11%) |
Apr 18, 2019 | 112.64 | 112.64 | 111.96 | 112.39 | 3,441,835 | +0.11(+0.10%) |
Apr 17, 2019 | 113.16 | 113.16 | 112.16 | 112.29 | 1,037,891 | -0.39(-0.35%) |
Apr 16, 2019 | 112.85 | 112.94 | 112.47 | 112.68 | 985,436 | +0.22(+0.20%) |
Apr 15, 2019 | 112.71 | 112.83 | 112.28 | 112.46 | 3,712,864 | -0.26(-0.23%) |
Apr 12, 2019 | 112.63 | 112.91 | 112.25 | 112.72 | 1,661,347 | +0.86(+0.77%) |
Apr 11, 2019 | 111.98 | 112.09 | 111.51 | 111.85 | 1,548,986 | +0.13(+0.12%) |
Apr 10, 2019 | 111.56 | 111.81 | 111.37 | 111.72 | 1,318,482 | +0.37(+0.33%) |
Apr 09, 2019 | 111.68 | 111.68 | 111.13 | 111.35 | 2,124,599 | -0.72(-0.64%) |
Apr 08, 2019 | 111.87 | 112.10 | 111.67 | 112.08 | 1,180,460 | +0.07(+0.06%) |
Apr 05, 2019 | 111.73 | 112.03 | 111.54 | 112.00 | 1,418,910 | +0.51(+0.45%) |
Apr 04, 2019 | 111.21 | 111.54 | 111.08 | 111.50 | 1,032,368 | +0.38(+0.34%) |
Apr 03, 2019 | 111.47 | 111.53 | 110.81 | 111.11 | 2,256,591 | +0.12(+0.11%) |
Apr 02, 2019 | 111.26 | 111.29 | 110.73 | 110.99 | 2,566,439 | -0.23(-0.21%) |