Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 115.48 | 116.92 | 115.25 | 116.85 | 837,559 | +1.37(+1.19%) |
Jun 27, 2019 | 114.82 | 115.65 | 114.38 | 115.48 | 316,659 | +1.05(+0.92%) |
Jun 26, 2019 | 114.96 | 115.29 | 112.99 | 114.43 | 446,051 | -0.37(-0.33%) |
Jun 25, 2019 | 115.73 | 116.24 | 114.53 | 114.80 | 723,597 | -1.23(-1.06%) |
Jun 24, 2019 | 114.91 | 116.10 | 114.62 | 116.03 | 475,256 | +1.05(+0.92%) |
Jun 21, 2019 | 117.17 | 117.21 | 114.82 | 114.97 | 1,151,279 | -3.06(-2.60%) |
Jun 20, 2019 | 116.69 | 118.09 | 116.25 | 118.04 | 660,319 | +2.61(+2.26%) |
Jun 19, 2019 | 114.76 | 115.86 | 114.69 | 115.42 | 682,986 | +0.87(+0.76%) |
Jun 18, 2019 | 114.43 | 114.72 | 113.93 | 114.55 | 505,415 | +1.08(+0.95%) |
Jun 17, 2019 | 113.41 | 114.22 | 113.19 | 113.47 | 501,074 | +0.39(+0.35%) |
Jun 14, 2019 | 114.22 | 114.50 | 112.77 | 113.08 | 623,992 | -1.29(-1.13%) |
Jun 13, 2019 | 114.43 | 114.89 | 113.56 | 114.37 | 298,407 | -0.09(-0.08%) |
Jun 12, 2019 | 113.16 | 114.56 | 113.11 | 114.45 | 486,275 | +1.28(+1.13%) |
Jun 11, 2019 | 114.00 | 114.91 | 112.37 | 113.17 | 337,867 | -0.13(-0.12%) |
Jun 10, 2019 | 112.50 | 113.88 | 111.88 | 113.31 | 473,986 | +0.89(+0.79%) |
Jun 07, 2019 | 111.52 | 112.97 | 111.44 | 112.42 | 458,255 | +0.49(+0.44%) |
Jun 06, 2019 | 110.47 | 112.58 | 110.14 | 111.93 | 564,071 | +1.69(+1.53%) |
Jun 05, 2019 | 110.12 | 110.62 | 109.63 | 110.24 | 501,761 | +1.02(+0.93%) |
Jun 04, 2019 | 108.61 | 109.70 | 107.66 | 109.23 | 524,447 | +1.25(+1.16%) |
Jun 03, 2019 | 109.17 | 109.94 | 107.69 | 107.97 | 634,578 | -1.30(-1.19%) |
May 31, 2019 | 108.07 | 109.64 | 107.16 | 109.28 | 543,056 | +0.79(+0.72%) |
May 30, 2019 | 107.57 | 108.83 | 107.43 | 108.49 | 359,890 | +1.08(+1.01%) |
May 29, 2019 | 108.27 | 108.51 | 106.84 | 107.41 | 451,841 | -1.16(-1.07%) |
May 28, 2019 | 109.63 | 110.65 | 108.54 | 108.57 | 1,322,225 | -0.49(-0.45%) |
May 24, 2019 | 108.06 | 109.50 | 107.78 | 109.06 | 413,767 | +1.10(+1.02%) |
May 23, 2019 | 107.48 | 108.09 | 106.55 | 107.95 | 718,222 | -0.36(-0.34%) |
May 22, 2019 | 107.69 | 108.48 | 107.33 | 108.32 | 395,279 | +0.60(+0.56%) |
May 21, 2019 | 107.92 | 108.57 | 107.25 | 107.71 | 277,048 | +0.41(+0.38%) |
May 20, 2019 | 107.74 | 108.01 | 106.91 | 107.30 | 396,566 | -0.69(-0.64%) |
May 17, 2019 | 107.38 | 109.31 | 107.38 | 107.99 | 655,009 | -0.62(-0.57%) |
May 16, 2019 | 108.10 | 109.78 | 107.90 | 108.61 | 544,320 | +0.58(+0.54%) |
May 15, 2019 | 106.96 | 108.24 | 106.25 | 108.03 | 543,199 | +0.73(+0.68%) |
May 14, 2019 | 106.50 | 107.97 | 106.06 | 107.30 | 422,613 | +1.16(+1.09%) |
May 13, 2019 | 105.73 | 106.56 | 104.47 | 106.14 | 690,389 | -1.19(-1.11%) |
May 10, 2019 | 106.76 | 107.73 | 104.42 | 107.33 | 496,269 | +0.04(+0.04%) |
May 09, 2019 | 105.90 | 107.43 | 104.87 | 107.29 | 526,741 | +0.60(+0.57%) |
May 08, 2019 | 107.18 | 107.45 | 105.76 | 106.69 | 659,168 | -0.53(-0.49%) |
May 07, 2019 | 106.81 | 107.84 | 106.59 | 107.22 | 870,229 | -0.28(-0.26%) |
May 06, 2019 | 106.25 | 107.59 | 105.32 | 107.49 | 1,099,218 | -0.05(-0.04%) |
May 03, 2019 | 106.95 | 109.66 | 105.20 | 107.54 | 1,395,970 | +6.62(+6.56%) |
May 02, 2019 | 99.38 | 101.01 | 98.89 | 100.92 | 979,422 | +1.23(+1.23%) |
May 01, 2019 | 99.74 | 100.56 | 99.28 | 99.69 | 689,214 | -0.06(-0.06%) |
Apr 30, 2019 | 98.28 | 99.92 | 97.88 | 99.74 | 724,240 | +1.37(+1.40%) |
Apr 29, 2019 | 99.01 | 99.32 | 97.96 | 98.37 | 575,798 | -0.83(-0.84%) |
Apr 26, 2019 | 97.95 | 99.24 | 97.52 | 99.20 | 455,998 | +1.61(+1.65%) |
Apr 25, 2019 | 96.99 | 98.01 | 96.34 | 97.59 | 732,409 | +0.50(+0.51%) |
Apr 24, 2019 | 96.81 | 97.65 | 96.40 | 97.09 | 579,736 | +0.23(+0.24%) |
Apr 23, 2019 | 95.67 | 97.30 | 95.00 | 96.86 | 771,072 | +1.41(+1.48%) |
Apr 22, 2019 | 94.27 | 96.52 | 93.83 | 95.45 | 629,204 | +0.75(+0.80%) |
Apr 18, 2019 | 93.56 | 94.91 | 92.39 | 94.69 | 861,807 | +1.77(+1.90%) |
Apr 17, 2019 | 96.92 | 97.20 | 92.90 | 92.93 | 852,653 | -4.28(-4.40%) |
Apr 16, 2019 | 98.87 | 99.49 | 97.17 | 97.20 | 749,693 | -1.19(-1.21%) |
Apr 15, 2019 | 97.62 | 98.45 | 97.54 | 98.40 | 760,414 | +0.78(+0.80%) |
Apr 12, 2019 | 96.87 | 97.89 | 96.69 | 97.61 | 619,138 | +1.37(+1.43%) |
Apr 11, 2019 | 96.92 | 96.96 | 95.74 | 96.24 | 1,198,574 | -0.74(-0.77%) |
Apr 10, 2019 | 96.69 | 97.82 | 96.26 | 96.99 | 539,040 | +0.26(+0.27%) |
Apr 09, 2019 | 96.78 | 97.35 | 96.32 | 96.73 | 513,975 | -0.11(-0.11%) |
Apr 08, 2019 | 96.52 | 97.07 | 95.77 | 96.83 | 759,848 | +0.52(+0.55%) |
Apr 05, 2019 | 96.03 | 97.28 | 95.30 | 96.31 | 1,022,014 | -0.37(-0.38%) |
Apr 04, 2019 | 97.04 | 97.76 | 96.25 | 96.68 | 752,429 | -1.62(-1.65%) |
Apr 03, 2019 | 100.41 | 100.59 | 98.09 | 98.30 | 1,866,425 | -1.92(-1.91%) |
Apr 02, 2019 | 99.67 | 100.45 | 99.11 | 100.22 | 654,225 | +0.32(+0.32%) |