Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 117.40 | 120.63 | 116.90 | 119.38 | 564,400 | +2.77(+2.38%) |
Jun 27, 2019 | 115.28 | 117.41 | 115.13 | 116.61 | 486,182 | +1.32(+1.14%) |
Jun 26, 2019 | 116.81 | 117.54 | 114.13 | 115.29 | 325,064 | -0.77(-0.66%) |
Jun 25, 2019 | 117.86 | 119.59 | 115.94 | 116.06 | 881,350 | -1.66(-1.41%) |
Jun 24, 2019 | 119.81 | 119.85 | 117.39 | 117.72 | 565,241 | -2.05(-1.71%) |
Jun 21, 2019 | 119.77 | 120.20 | 117.22 | 119.77 | 739,300 | +0.22(+0.18%) |
Jun 20, 2019 | 121.26 | 122.19 | 119.06 | 119.55 | 375,704 | -1.18(-0.98%) |
Jun 19, 2019 | 118.29 | 120.95 | 116.25 | 120.73 | 381,314 | +2.13(+1.80%) |
Jun 18, 2019 | 117.34 | 119.87 | 116.36 | 118.60 | 769,650 | +2.17(+1.86%) |
Jun 17, 2019 | 115.33 | 117.30 | 114.85 | 116.43 | 347,055 | +1.34(+1.16%) |
Jun 14, 2019 | 116.85 | 118.19 | 114.85 | 115.09 | 470,600 | -1.80(-1.54%) |
Jun 13, 2019 | 116.78 | 118.91 | 115.46 | 116.89 | 541,591 | +1.04(+0.90%) |
Jun 12, 2019 | 110.05 | 116.41 | 110.05 | 115.85 | 501,528 | +6.08(+5.54%) |
Jun 11, 2019 | 113.36 | 113.86 | 109.39 | 109.77 | 652,009 | -2.63(-2.34%) |
Jun 10, 2019 | 111.35 | 114.30 | 109.43 | 112.40 | 634,486 | +0.99(+0.89%) |
Jun 07, 2019 | 113.24 | 114.63 | 109.59 | 111.41 | 1,416,000 | -1.29(-1.14%) |
Jun 06, 2019 | 111.06 | 113.02 | 109.93 | 112.70 | 308,434 | +0.72(+0.64%) |
Jun 05, 2019 | 113.00 | 113.72 | 111.24 | 111.98 | 946,847 | +0.19(+0.17%) |
Jun 04, 2019 | 110.44 | 112.49 | 109.29 | 111.79 | 332,496 | +2.47(+2.26%) |
Jun 03, 2019 | 109.97 | 111.26 | 107.83 | 109.32 | 471,045 | -0.47(-0.43%) |
May 31, 2019 | 108.97 | 110.58 | 106.93 | 109.79 | 471,700 | -0.25(-0.23%) |
May 30, 2019 | 106.72 | 110.16 | 106.17 | 110.04 | 428,915 | +2.89(+2.70%) |
May 29, 2019 | 108.37 | 109.26 | 106.36 | 107.15 | 424,368 | -2.30(-2.10%) |
May 28, 2019 | 109.29 | 111.68 | 108.92 | 109.45 | 801,063 | +0.88(+0.81%) |
May 24, 2019 | 106.57 | 108.80 | 105.92 | 108.57 | 361,500 | +3.00(+2.84%) |
May 23, 2019 | 104.99 | 107.06 | 103.26 | 105.57 | 340,211 | -1.38(-1.29%) |
May 22, 2019 | 104.54 | 108.11 | 104.54 | 106.95 | 355,516 | +2.21(+2.11%) |
May 21, 2019 | 104.90 | 105.92 | 103.97 | 104.74 | 569,044 | +0.66(+0.63%) |
May 20, 2019 | 103.15 | 106.22 | 101.22 | 104.08 | 259,038 | +0.18(+0.17%) |
May 17, 2019 | 105.47 | 107.64 | 103.30 | 103.90 | 393,900 | -2.30(-2.17%) |
May 16, 2019 | 104.82 | 107.78 | 103.76 | 106.20 | 455,968 | +2.11(+2.03%) |
May 15, 2019 | 102.49 | 105.00 | 102.08 | 104.09 | 483,021 | +0.74(+0.72%) |
May 14, 2019 | 102.13 | 104.19 | 101.73 | 103.35 | 345,278 | +1.95(+1.92%) |
May 13, 2019 | 101.04 | 101.61 | 98.38 | 101.40 | 621,145 | -1.78(-1.73%) |
May 10, 2019 | 104.12 | 104.40 | 100.33 | 103.18 | 542,400 | -1.70(-1.62%) |
May 09, 2019 | 102.26 | 105.01 | 101.82 | 104.88 | 552,666 | +2.07(+2.01%) |
May 08, 2019 | 102.25 | 103.70 | 102.00 | 102.81 | 443,508 | +0.25(+0.24%) |
May 07, 2019 | 101.13 | 104.55 | 101.00 | 102.56 | 950,112 | +0.68(+0.67%) |
May 06, 2019 | 95.78 | 102.36 | 95.32 | 101.88 | 1,453,262 | +5.21(+5.39%) |
May 03, 2019 | 89.46 | 97.79 | 88.38 | 96.67 | 1,970,900 | +10.59(+12.30%) |
May 02, 2019 | 84.67 | 86.93 | 84.49 | 86.08 | 881,281 | +1.25(+1.47%) |
May 01, 2019 | 86.46 | 88.38 | 83.81 | 84.83 | 520,785 | -1.42(-1.65%) |
Apr 30, 2019 | 86.19 | 87.88 | 85.94 | 86.25 | 522,989 | +0.13(+0.15%) |
Apr 29, 2019 | 85.45 | 86.67 | 84.17 | 86.12 | 431,107 | +0.99(+1.16%) |
Apr 26, 2019 | 83.27 | 85.67 | 82.53 | 85.13 | 617,100 | +1.93(+2.32%) |
Apr 25, 2019 | 83.44 | 84.36 | 82.19 | 83.20 | 384,020 | -0.12(-0.14%) |
Apr 24, 2019 | 83.17 | 83.74 | 82.22 | 83.32 | 462,762 | +0.11(+0.13%) |
Apr 23, 2019 | 82.52 | 84.25 | 81.85 | 83.21 | 531,863 | +0.78(+0.95%) |
Apr 22, 2019 | 82.13 | 84.48 | 81.82 | 82.43 | 728,901 | +0.30(+0.37%) |
Apr 18, 2019 | 83.03 | 85.29 | 80.43 | 82.13 | 1,582,600 | -0.59(-0.71%) |
Apr 17, 2019 | 89.89 | 90.27 | 82.29 | 82.72 | 1,545,930 | -6.77(-7.57%) |
Apr 16, 2019 | 92.23 | 92.45 | 88.62 | 89.49 | 560,909 | -1.94(-2.12%) |
Apr 15, 2019 | 93.14 | 94.31 | 91.25 | 91.43 | 687,339 | -1.92(-2.06%) |
Apr 12, 2019 | 93.91 | 94.76 | 93.00 | 93.35 | 423,200 | -0.14(-0.15%) |
Apr 11, 2019 | 93.88 | 94.50 | 92.29 | 93.49 | 508,965 | -0.27(-0.29%) |
Apr 10, 2019 | 94.26 | 95.25 | 93.12 | 93.76 | 907,086 | -0.14(-0.15%) |
Apr 09, 2019 | 94.39 | 95.40 | 93.83 | 93.90 | 599,707 | -0.72(-0.76%) |
Apr 08, 2019 | 95.77 | 96.11 | 92.95 | 94.62 | 406,947 | -1.23(-1.28%) |
Apr 05, 2019 | 96.18 | 97.30 | 95.54 | 95.85 | 409,000 | +0.10(+0.10%) |
Apr 04, 2019 | 96.22 | 96.82 | 94.58 | 95.75 | 624,928 | -0.48(-0.50%) |
Apr 03, 2019 | 96.15 | 97.92 | 94.90 | 96.23 | 661,322 | +0.43(+0.45%) |
Apr 02, 2019 | 94.89 | 96.43 | 94.65 | 95.80 | 440,356 | +0.37(+0.39%) |