Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 113.30 | 114.36 | 112.46 | 114.27 | 3,810,361 | +2.18(+1.95%) |
Jun 27, 2019 | 111.53 | 113.11 | 111.34 | 112.09 | 1,807,196 | +0.85(+0.76%) |
Jun 26, 2019 | 111.42 | 112.24 | 110.63 | 111.24 | 1,666,916 | +0.23(+0.21%) |
Jun 25, 2019 | 111.20 | 111.68 | 109.52 | 111.01 | 1,738,187 | -0.26(-0.23%) |
Jun 24, 2019 | 110.22 | 112.02 | 110.09 | 111.27 | 1,820,418 | +0.42(+0.38%) |
Jun 21, 2019 | 110.61 | 112.11 | 110.61 | 110.85 | 2,979,498 | +0.23(+0.20%) |
Jun 20, 2019 | 111.17 | 111.35 | 108.26 | 110.62 | 2,557,277 | -0.29(-0.26%) |
Jun 19, 2019 | 112.58 | 113.43 | 110.70 | 110.92 | 1,828,233 | -0.98(-0.88%) |
Jun 18, 2019 | 110.26 | 112.75 | 109.51 | 111.90 | 2,139,730 | +1.57(+1.43%) |
Jun 17, 2019 | 112.55 | 113.36 | 110.13 | 110.33 | 2,054,770 | -2.22(-1.97%) |
Jun 14, 2019 | 111.60 | 113.00 | 111.07 | 112.55 | 2,111,754 | +1.23(+1.11%) |
Jun 13, 2019 | 111.84 | 112.51 | 110.62 | 111.31 | 2,426,120 | -0.31(-0.28%) |
Jun 12, 2019 | 112.45 | 113.00 | 111.27 | 111.62 | 1,409,127 | -0.90(-0.80%) |
Jun 11, 2019 | 112.19 | 113.50 | 111.74 | 112.52 | 1,500,182 | +0.67(+0.60%) |
Jun 10, 2019 | 111.81 | 112.90 | 111.44 | 111.86 | 1,219,960 | +1.25(+1.13%) |
Jun 07, 2019 | 111.00 | 111.42 | 110.13 | 110.61 | 1,945,966 | -0.72(-0.65%) |
Jun 06, 2019 | 111.45 | 112.02 | 110.70 | 111.33 | 1,502,882 | -0.42(-0.37%) |
Jun 05, 2019 | 111.05 | 111.91 | 109.70 | 111.75 | 1,946,714 | +0.71(+0.64%) |
Jun 04, 2019 | 108.87 | 111.10 | 108.58 | 111.04 | 1,805,937 | +3.69(+3.44%) |
Jun 03, 2019 | 105.70 | 108.03 | 105.31 | 107.35 | 2,055,869 | +1.42(+1.34%) |
May 31, 2019 | 106.03 | 106.81 | 105.16 | 105.93 | 1,853,702 | -1.12(-1.05%) |
May 30, 2019 | 108.45 | 109.09 | 106.12 | 107.05 | 1,424,140 | -1.18(-1.09%) |
May 29, 2019 | 107.13 | 108.31 | 106.54 | 108.23 | 1,970,672 | +0.32(+0.30%) |
May 28, 2019 | 109.66 | 110.16 | 107.91 | 107.91 | 2,292,586 | -1.94(-1.77%) |
May 24, 2019 | 108.49 | 110.19 | 108.41 | 109.85 | 1,383,609 | +1.66(+1.54%) |
May 23, 2019 | 109.03 | 109.03 | 107.37 | 108.19 | 2,434,910 | -1.71(-1.55%) |
May 22, 2019 | 109.55 | 110.18 | 108.96 | 109.89 | 1,401,253 | -0.05(-0.05%) |
May 21, 2019 | 109.14 | 110.20 | 109.08 | 109.94 | 1,187,807 | +0.62(+0.56%) |
May 20, 2019 | 108.39 | 109.94 | 108.28 | 109.33 | 1,385,454 | +0.93(+0.86%) |
May 17, 2019 | 107.76 | 110.04 | 107.73 | 108.39 | 1,623,641 | -0.73(-0.67%) |
May 16, 2019 | 107.89 | 109.63 | 107.61 | 109.13 | 1,812,706 | +2.01(+1.88%) |
May 15, 2019 | 107.25 | 108.56 | 106.20 | 107.11 | 1,933,241 | -0.90(-0.83%) |
May 14, 2019 | 106.72 | 109.11 | 106.55 | 108.01 | 1,298,941 | +1.09(+1.02%) |
May 13, 2019 | 108.24 | 109.12 | 106.66 | 106.92 | 2,844,170 | -3.32(-3.01%) |
May 10, 2019 | 109.38 | 110.72 | 107.84 | 110.24 | 1,627,005 | +0.42(+0.38%) |
May 09, 2019 | 108.23 | 110.06 | 107.77 | 109.83 | 1,806,943 | -0.04(-0.04%) |
May 08, 2019 | 110.27 | 110.65 | 109.70 | 109.87 | 2,035,396 | -0.80(-0.72%) |
May 07, 2019 | 112.19 | 112.23 | 110.09 | 110.67 | 2,188,306 | -2.76(-2.44%) |
May 06, 2019 | 112.66 | 114.00 | 111.66 | 113.43 | 1,578,633 | -0.69(-0.60%) |
May 03, 2019 | 113.20 | 114.43 | 112.95 | 114.12 | 1,267,677 | +0.97(+0.85%) |
May 02, 2019 | 112.82 | 113.80 | 112.70 | 113.16 | 1,484,814 | +0.61(+0.54%) |
May 01, 2019 | 113.80 | 114.90 | 112.27 | 112.55 | 1,518,973 | -1.43(-1.26%) |
Apr 30, 2019 | 113.98 | 114.39 | 112.93 | 113.98 | 1,720,776 | -0.07(-0.06%) |
Apr 29, 2019 | 113.87 | 114.94 | 113.36 | 114.05 | 1,383,819 | +0.77(+0.68%) |
Apr 26, 2019 | 111.55 | 113.29 | 111.55 | 113.28 | 1,606,221 | +1.54(+1.38%) |
Apr 25, 2019 | 110.98 | 112.60 | 110.74 | 111.74 | 1,604,642 | +0.06(+0.05%) |
Apr 24, 2019 | 111.42 | 112.16 | 110.59 | 111.68 | 2,020,024 | -0.02(-0.02%) |
Apr 23, 2019 | 111.05 | 112.16 | 109.64 | 111.71 | 3,987,366 | +0.26(+0.23%) |
Apr 22, 2019 | 110.94 | 111.83 | 110.28 | 111.45 | 1,765,804 | +0.58(+0.52%) |
Apr 18, 2019 | 111.33 | 111.88 | 110.51 | 110.87 | 2,874,139 | -0.57(-0.51%) |
Apr 17, 2019 | 111.02 | 111.97 | 110.13 | 111.43 | 2,105,171 | +0.60(+0.54%) |
Apr 16, 2019 | 109.45 | 111.56 | 109.45 | 110.83 | 2,853,670 | +1.74(+1.59%) |
Apr 15, 2019 | 109.86 | 110.22 | 108.63 | 109.09 | 2,410,033 | -0.57(-0.52%) |
Apr 12, 2019 | 106.97 | 110.39 | 106.76 | 109.67 | 5,195,362 | +3.29(+3.09%) |
Apr 11, 2019 | 105.78 | 106.53 | 105.37 | 106.38 | 2,482,594 | +1.18(+1.12%) |
Apr 10, 2019 | 104.60 | 105.39 | 103.95 | 105.20 | 2,185,723 | +0.41(+0.39%) |
Apr 09, 2019 | 105.25 | 105.53 | 104.31 | 104.79 | 1,903,166 | -1.19(-1.12%) |
Apr 08, 2019 | 105.71 | 106.24 | 105.24 | 105.98 | 1,767,469 | +0.27(+0.26%) |
Apr 05, 2019 | 106.19 | 106.82 | 105.25 | 105.71 | 1,611,632 | -0.42(-0.40%) |
Apr 04, 2019 | 104.79 | 106.80 | 104.79 | 106.13 | 1,984,130 | +1.33(+1.27%) |
Apr 03, 2019 | 105.78 | 106.81 | 104.20 | 104.80 | 2,518,526 | +0.04(+0.04%) |
Apr 02, 2019 | 104.58 | 105.81 | 104.26 | 104.76 | 2,054,895 | -0.12(-0.12%) |