Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 114.00 | 114.39 | 113.96 | 114.15 | 6,958,393 | +0.33(+0.29%) |
Jun 27, 2019 | 113.51 | 113.95 | 113.32 | 113.82 | 2,040,974 | +0.71(+0.63%) |
Jun 26, 2019 | 113.16 | 113.56 | 112.99 | 113.12 | 2,545,963 | +0.36(+0.32%) |
Jun 25, 2019 | 114.07 | 114.24 | 112.58 | 112.75 | 3,338,652 | -1.09(-0.96%) |
Jun 24, 2019 | 114.50 | 114.65 | 113.81 | 113.84 | 3,018,066 | -0.61(-0.54%) |
Jun 21, 2019 | 114.86 | 115.17 | 114.45 | 114.46 | 5,452,183 | -0.53(-0.46%) |
Jun 20, 2019 | 115.13 | 115.28 | 114.09 | 114.99 | 4,388,970 | +0.79(+0.69%) |
Jun 19, 2019 | 114.10 | 114.42 | 113.33 | 114.20 | 3,211,922 | +0.21(+0.18%) |
Jun 18, 2019 | 113.93 | 114.73 | 113.62 | 113.99 | 4,609,200 | +0.86(+0.76%) |
Jun 17, 2019 | 113.29 | 113.51 | 112.99 | 113.13 | 2,810,676 | +0.05(+0.04%) |
Jun 14, 2019 | 112.81 | 113.31 | 112.58 | 113.08 | 2,669,054 | +0.25(+0.22%) |
Jun 13, 2019 | 112.24 | 112.99 | 112.17 | 112.83 | 4,030,365 | +1.00(+0.90%) |
Jun 12, 2019 | 111.82 | 112.26 | 111.58 | 111.83 | 2,926,531 | -0.03(-0.03%) |
Jun 11, 2019 | 112.32 | 112.82 | 111.39 | 111.86 | 5,270,145 | +0.43(+0.39%) |
Jun 10, 2019 | 111.20 | 112.42 | 111.12 | 111.43 | 3,908,349 | +0.94(+0.85%) |
Jun 07, 2019 | 109.40 | 110.83 | 109.22 | 110.49 | 4,238,403 | +1.58(+1.45%) |
Jun 06, 2019 | 108.37 | 109.19 | 107.92 | 108.92 | 3,834,898 | +0.55(+0.51%) |
Jun 05, 2019 | 108.45 | 108.58 | 107.30 | 108.37 | 5,510,190 | +0.53(+0.50%) |
Jun 04, 2019 | 105.93 | 107.87 | 105.02 | 107.83 | 6,013,829 | +2.84(+2.71%) |
Jun 03, 2019 | 105.62 | 105.99 | 104.43 | 104.99 | 8,451,434 | -0.89(-0.84%) |
May 31, 2019 | 105.95 | 106.39 | 105.57 | 105.88 | 4,455,620 | -1.40(-1.31%) |
May 30, 2019 | 106.93 | 107.64 | 106.92 | 107.28 | 4,084,097 | +0.70(+0.65%) |
May 29, 2019 | 106.94 | 107.04 | 105.89 | 106.58 | 4,674,044 | -0.95(-0.89%) |
May 28, 2019 | 108.56 | 109.17 | 107.47 | 107.54 | 3,881,699 | -0.72(-0.66%) |
May 24, 2019 | 108.70 | 108.88 | 107.80 | 108.25 | 2,517,537 | +0.14(+0.13%) |
May 23, 2019 | 108.59 | 108.66 | 107.58 | 108.11 | 4,668,778 | -1.35(-1.24%) |
May 22, 2019 | 109.72 | 110.58 | 109.35 | 109.46 | 3,783,689 | -1.14(-1.03%) |
May 21, 2019 | 110.16 | 110.89 | 109.78 | 110.60 | 3,632,932 | +0.76(+0.69%) |
May 20, 2019 | 110.22 | 110.22 | 109.48 | 109.84 | 3,707,707 | -0.78(-0.71%) |
May 17, 2019 | 110.52 | 112.02 | 110.52 | 110.62 | 3,850,283 | -0.85(-0.76%) |
May 16, 2019 | 110.90 | 112.13 | 110.72 | 111.47 | 3,788,868 | +1.02(+0.93%) |
May 15, 2019 | 109.02 | 110.67 | 108.81 | 110.45 | 4,355,637 | +0.74(+0.68%) |
May 14, 2019 | 109.11 | 110.24 | 108.58 | 109.70 | 4,815,812 | +1.10(+1.01%) |
May 13, 2019 | 109.67 | 109.92 | 108.25 | 108.60 | 8,007,783 | -3.33(-2.98%) |
May 10, 2019 | 111.50 | 112.42 | 109.86 | 111.94 | 7,147,098 | +0.16(+0.14%) |
May 09, 2019 | 111.36 | 112.16 | 110.49 | 111.77 | 6,688,404 | -0.46(-0.41%) |
May 08, 2019 | 112.01 | 112.90 | 111.67 | 112.23 | 7,494,877 | +0.04(+0.03%) |
May 07, 2019 | 113.22 | 113.46 | 111.37 | 112.19 | 6,893,286 | -1.73(-1.52%) |
May 06, 2019 | 112.63 | 114.11 | 112.56 | 113.92 | 3,996,507 | -0.70(-0.61%) |
May 03, 2019 | 114.35 | 114.84 | 114.01 | 114.62 | 3,670,474 | +1.34(+1.18%) |
May 02, 2019 | 113.25 | 113.74 | 112.47 | 113.28 | 10,906,458 | +0.09(+0.08%) |
May 01, 2019 | 114.78 | 114.79 | 113.19 | 113.19 | 4,779,678 | -1.39(-1.22%) |
Apr 30, 2019 | 114.65 | 114.68 | 113.71 | 114.59 | 4,547,372 | -0.17(-0.15%) |
Apr 29, 2019 | 115.21 | 115.22 | 114.57 | 114.76 | 3,877,266 | -0.40(-0.35%) |
Apr 26, 2019 | 114.69 | 115.16 | 113.97 | 115.16 | 4,439,483 | +0.91(+0.79%) |
Apr 25, 2019 | 114.76 | 114.82 | 113.78 | 114.25 | 2,954,350 | -0.60(-0.52%) |
Apr 24, 2019 | 114.78 | 115.38 | 114.78 | 114.86 | 2,285,737 | +0.11(+0.09%) |
Apr 23, 2019 | 113.75 | 114.98 | 113.66 | 114.75 | 4,295,776 | +1.36(+1.19%) |
Apr 22, 2019 | 113.42 | 113.78 | 113.03 | 113.39 | 2,897,017 | -0.43(-0.38%) |
Apr 18, 2019 | 114.10 | 114.12 | 113.48 | 113.83 | 3,218,122 | -0.04(-0.03%) |
Apr 17, 2019 | 113.97 | 114.29 | 113.79 | 113.86 | 2,914,214 | +0.22(+0.19%) |
Apr 16, 2019 | 113.49 | 113.81 | 113.41 | 113.64 | 3,158,768 | +0.50(+0.44%) |
Apr 15, 2019 | 112.97 | 113.20 | 112.45 | 113.15 | 2,549,096 | +0.23(+0.20%) |
Apr 12, 2019 | 112.61 | 113.12 | 112.41 | 112.92 | 4,755,930 | +0.70(+0.62%) |
Apr 11, 2019 | 112.20 | 112.26 | 111.92 | 112.22 | 2,269,008 | +0.14(+0.13%) |
Apr 10, 2019 | 111.81 | 112.08 | 111.29 | 112.08 | 3,569,736 | +0.53(+0.48%) |
Apr 09, 2019 | 112.17 | 112.17 | 111.35 | 111.54 | 4,669,663 | -1.01(-0.90%) |
Apr 08, 2019 | 111.94 | 112.59 | 111.80 | 112.56 | 3,386,006 | +0.40(+0.36%) |
Apr 05, 2019 | 111.77 | 112.25 | 111.48 | 112.16 | 3,087,666 | +0.66(+0.59%) |
Apr 04, 2019 | 110.69 | 111.52 | 110.69 | 111.50 | 3,220,919 | +0.90(+0.81%) |
Apr 03, 2019 | 110.47 | 111.01 | 110.13 | 110.60 | 4,412,772 | +0.77(+0.70%) |
Apr 02, 2019 | 109.83 | 109.92 | 109.46 | 109.83 | 3,805,520 | -0.02(-0.02%) |