Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 114.24 | 117.18 | 114.24 | 116.79 | 884,714 | +2.62(+2.30%) |
Jun 27, 2019 | 112.14 | 114.41 | 112.14 | 114.17 | 263,711 | +2.17(+1.94%) |
Jun 26, 2019 | 113.88 | 113.89 | 111.87 | 112.00 | 251,955 | -1.71(-1.50%) |
Jun 25, 2019 | 111.78 | 114.40 | 111.66 | 113.71 | 320,148 | +2.14(+1.92%) |
Jun 24, 2019 | 112.25 | 112.25 | 111.29 | 111.57 | 199,786 | -0.56(-0.50%) |
Jun 21, 2019 | 112.08 | 112.57 | 110.30 | 112.13 | 642,509 | -0.40(-0.36%) |
Jun 20, 2019 | 113.55 | 113.65 | 111.10 | 112.54 | 356,883 | +0.38(+0.34%) |
Jun 19, 2019 | 112.37 | 112.71 | 111.61 | 112.16 | 362,158 | -0.08(-0.07%) |
Jun 18, 2019 | 113.27 | 113.37 | 112.13 | 112.23 | 221,764 | -0.64(-0.57%) |
Jun 17, 2019 | 112.75 | 113.50 | 112.51 | 112.87 | 145,099 | +0.07(+0.07%) |
Jun 14, 2019 | 113.15 | 113.19 | 112.31 | 112.80 | 199,406 | -0.59(-0.52%) |
Jun 13, 2019 | 114.12 | 114.69 | 113.00 | 113.39 | 177,307 | -0.84(-0.74%) |
Jun 12, 2019 | 115.52 | 115.52 | 113.83 | 114.24 | 291,102 | -0.90(-0.78%) |
Jun 11, 2019 | 116.47 | 116.89 | 113.85 | 115.14 | 389,226 | -0.60(-0.52%) |
Jun 10, 2019 | 114.77 | 115.80 | 114.25 | 115.74 | 269,594 | +1.22(+1.07%) |
Jun 07, 2019 | 112.71 | 115.16 | 112.64 | 114.52 | 455,452 | +1.59(+1.41%) |
Jun 06, 2019 | 110.09 | 113.08 | 110.09 | 112.93 | 340,450 | +2.91(+2.65%) |
Jun 05, 2019 | 108.86 | 110.06 | 108.40 | 110.02 | 417,289 | +1.33(+1.22%) |
Jun 04, 2019 | 107.74 | 108.94 | 106.78 | 108.69 | 514,666 | +1.59(+1.48%) |
Jun 03, 2019 | 106.52 | 108.02 | 106.52 | 107.11 | 316,608 | +0.71(+0.67%) |
May 31, 2019 | 105.70 | 106.83 | 104.73 | 106.39 | 263,285 | -0.22(-0.21%) |
May 30, 2019 | 105.89 | 106.73 | 105.71 | 106.62 | 136,984 | +0.76(+0.72%) |
May 29, 2019 | 105.71 | 106.55 | 105.46 | 105.86 | 198,941 | -0.19(-0.18%) |
May 28, 2019 | 106.18 | 106.72 | 105.85 | 106.05 | 271,332 | -0.03(-0.03%) |
May 24, 2019 | 106.41 | 106.95 | 105.90 | 106.07 | 125,201 | -0.03(-0.03%) |
May 23, 2019 | 105.71 | 106.79 | 105.24 | 106.10 | 125,421 | -0.18(-0.17%) |
May 22, 2019 | 106.86 | 107.06 | 106.14 | 106.28 | 156,332 | -0.31(-0.29%) |
May 21, 2019 | 106.62 | 106.97 | 106.22 | 106.59 | 166,415 | +0.41(+0.39%) |
May 20, 2019 | 106.32 | 106.90 | 105.98 | 106.18 | 186,969 | -0.69(-0.65%) |
May 17, 2019 | 106.60 | 107.51 | 106.60 | 106.87 | 161,505 | -0.31(-0.29%) |
May 16, 2019 | 106.50 | 107.55 | 106.38 | 107.18 | 232,930 | +0.82(+0.77%) |
May 15, 2019 | 105.91 | 106.86 | 105.54 | 106.36 | 124,075 | +0.24(+0.23%) |
May 14, 2019 | 106.51 | 107.41 | 106.04 | 106.12 | 141,138 | +0.17(+0.16%) |
May 13, 2019 | 105.12 | 106.30 | 104.53 | 105.95 | 170,396 | -0.75(-0.70%) |
May 10, 2019 | 105.88 | 106.81 | 105.37 | 106.70 | 239,543 | +0.56(+0.53%) |
May 09, 2019 | 106.50 | 106.88 | 105.91 | 106.14 | 276,103 | -0.93(-0.87%) |
May 08, 2019 | 106.87 | 107.53 | 106.43 | 107.07 | 180,392 | +0.02(+0.02%) |
May 07, 2019 | 107.06 | 107.72 | 106.27 | 107.05 | 169,776 | -0.99(-0.91%) |
May 06, 2019 | 105.71 | 108.51 | 105.71 | 108.04 | 280,005 | +1.10(+1.03%) |
May 03, 2019 | 106.42 | 107.21 | 105.88 | 106.94 | 330,250 | +0.80(+0.75%) |
May 02, 2019 | 105.96 | 106.25 | 104.84 | 106.14 | 367,517 | +0.18(+0.17%) |
May 01, 2019 | 105.45 | 107.70 | 104.78 | 105.96 | 357,812 | +1.47(+1.41%) |
Apr 30, 2019 | 104.03 | 105.02 | 103.26 | 104.49 | 295,563 | +0.26(+0.25%) |
Apr 29, 2019 | 104.28 | 104.60 | 103.69 | 104.22 | 146,987 | -0.09(-0.09%) |
Apr 26, 2019 | 102.72 | 104.53 | 102.71 | 104.32 | 148,358 | +1.84(+1.80%) |
Apr 25, 2019 | 102.25 | 102.96 | 101.89 | 102.47 | 141,450 | -0.46(-0.45%) |
Apr 24, 2019 | 102.96 | 103.79 | 102.93 | 102.93 | 162,577 | -0.11(-0.11%) |
Apr 23, 2019 | 102.08 | 103.48 | 102.08 | 103.04 | 235,885 | +1.06(+1.04%) |
Apr 22, 2019 | 101.35 | 102.40 | 101.35 | 101.99 | 177,081 | +0.67(+0.67%) |
Apr 18, 2019 | 101.05 | 101.47 | 100.46 | 101.31 | 229,212 | +0.48(+0.47%) |
Apr 17, 2019 | 102.69 | 102.75 | 100.73 | 100.83 | 160,765 | -1.80(-1.75%) |
Apr 16, 2019 | 102.81 | 102.96 | 101.83 | 102.63 | 211,040 | -0.25(-0.24%) |
Apr 15, 2019 | 103.31 | 103.45 | 102.50 | 102.88 | 203,426 | -0.39(-0.38%) |
Apr 12, 2019 | 102.94 | 103.64 | 102.79 | 103.28 | 198,558 | +0.61(+0.59%) |
Apr 11, 2019 | 102.32 | 102.86 | 102.03 | 102.67 | 244,433 | +0.58(+0.57%) |
Apr 10, 2019 | 101.32 | 102.33 | 101.07 | 102.09 | 177,551 | +0.82(+0.81%) |
Apr 09, 2019 | 101.48 | 101.64 | 100.67 | 101.27 | 195,885 | -0.78(-0.76%) |
Apr 08, 2019 | 101.72 | 102.30 | 101.10 | 102.04 | 159,832 | +0.23(+0.23%) |
Apr 05, 2019 | 100.71 | 102.01 | 100.71 | 101.81 | 172,390 | +0.60(+0.59%) |
Apr 04, 2019 | 100.81 | 101.27 | 100.45 | 101.21 | 175,208 | +0.59(+0.59%) |
Apr 03, 2019 | 100.75 | 101.19 | 100.33 | 100.62 | 214,872 | +0.23(+0.23%) |
Apr 02, 2019 | 100.93 | 100.93 | 99.86 | 100.39 | 207,882 | -0.46(-0.45%) |