Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 113.94 | 114.53 | 113.78 | 114.05 | 27,227 | +0.12(+0.11%) |
Jun 27, 2019 | 113.49 | 114.40 | 112.93 | 113.93 | 47,143 | +0.97(+0.86%) |
Jun 26, 2019 | 113.99 | 114.05 | 112.95 | 112.96 | 74,542 | -0.86(-0.76%) |
Jun 25, 2019 | 114.04 | 114.41 | 113.70 | 113.82 | 19,672 | +0.40(+0.35%) |
Jun 24, 2019 | 113.11 | 113.69 | 113.00 | 113.42 | 26,794 | +1.17(+1.04%) |
Jun 21, 2019 | 113.79 | 113.83 | 112.06 | 112.25 | 33,303 | -1.88(-1.65%) |
Jun 20, 2019 | 114.25 | 114.83 | 113.83 | 114.14 | 198,681 | +0.12(+0.11%) |
Jun 19, 2019 | 113.22 | 114.20 | 112.78 | 114.02 | 29,030 | +0.36(+0.32%) |
Jun 18, 2019 | 113.91 | 114.13 | 113.25 | 113.66 | 16,185 | +0.97(+0.86%) |
Jun 17, 2019 | 112.42 | 112.83 | 111.86 | 112.68 | 56,846 | +0.28(+0.25%) |
Jun 14, 2019 | 112.06 | 112.73 | 112.06 | 112.40 | 29,140 | +0.54(+0.49%) |
Jun 13, 2019 | 112.08 | 112.08 | 111.58 | 111.86 | 19,284 | +0.35(+0.31%) |
Jun 12, 2019 | 111.30 | 111.63 | 110.91 | 111.51 | 19,146 | +0.11(+0.10%) |
Jun 11, 2019 | 111.06 | 111.86 | 111.06 | 111.39 | 69,308 | +0.25(+0.22%) |
Jun 10, 2019 | 111.54 | 111.54 | 111.06 | 111.14 | 35,783 | -1.72(-1.52%) |
Jun 07, 2019 | 112.92 | 113.28 | 112.47 | 112.86 | 19,239 | +1.33(+1.19%) |
Jun 06, 2019 | 111.80 | 112.75 | 111.14 | 111.53 | 32,271 | +0.67(+0.61%) |
Jun 05, 2019 | 111.22 | 111.82 | 110.70 | 110.86 | 39,241 | -1.40(-1.25%) |
Jun 04, 2019 | 114.16 | 114.16 | 111.66 | 112.26 | 45,864 | -1.89(-1.66%) |
Jun 03, 2019 | 113.63 | 114.48 | 113.08 | 114.16 | 77,966 | +0.70(+0.62%) |
May 31, 2019 | 111.86 | 113.45 | 111.86 | 113.45 | 80,445 | +2.37(+2.14%) |
May 30, 2019 | 110.11 | 111.19 | 109.37 | 111.08 | 57,123 | +1.76(+1.61%) |
May 29, 2019 | 110.50 | 110.74 | 109.32 | 109.32 | 52,809 | +0.11(+0.10%) |
May 28, 2019 | 108.72 | 109.32 | 108.36 | 109.21 | 25,240 | +1.19(+1.10%) |
May 24, 2019 | 107.61 | 108.05 | 107.61 | 108.02 | 17,664 | +0.33(+0.31%) |
May 23, 2019 | 106.92 | 108.50 | 106.92 | 107.69 | 22,434 | +1.62(+1.53%) |
May 22, 2019 | 105.60 | 106.26 | 105.60 | 106.07 | 16,388 | +0.82(+0.78%) |
May 21, 2019 | 105.25 | 105.39 | 105.06 | 105.25 | 23,115 | -0.22(-0.21%) |
May 20, 2019 | 105.95 | 106.24 | 105.33 | 105.47 | 16,881 | -0.21(-0.19%) |
May 17, 2019 | 105.86 | 105.86 | 105.41 | 105.68 | 14,063 | +0.62(+0.59%) |
May 16, 2019 | 105.39 | 105.53 | 105.06 | 105.06 | 19,468 | -0.71(-0.67%) |
May 15, 2019 | 105.77 | 105.86 | 104.82 | 105.77 | 11,065 | +1.01(+0.97%) |
May 14, 2019 | 105.14 | 105.32 | 104.64 | 104.75 | 47,561 | -0.53(-0.51%) |
May 13, 2019 | 104.88 | 105.41 | 104.45 | 105.29 | 19,927 | +1.10(+1.06%) |
May 10, 2019 | 104.76 | 104.87 | 103.89 | 104.19 | 9,450 | -0.05(-0.05%) |
May 09, 2019 | 104.42 | 105.18 | 102.83 | 104.24 | 19,508 | +0.31(+0.30%) |
May 08, 2019 | 104.89 | 105.15 | 103.60 | 103.93 | 14,567 | -0.46(-0.44%) |
May 07, 2019 | 104.06 | 104.84 | 104.00 | 104.39 | 40,072 | +0.85(+0.82%) |
May 06, 2019 | 103.54 | 103.81 | 103.36 | 103.54 | 5,330 | +0.90(+0.87%) |
May 03, 2019 | 102.98 | 103.84 | 102.30 | 102.64 | 5,063 | +0.23(+0.23%) |
May 02, 2019 | 103.44 | 103.44 | 102.09 | 102.41 | 14,855 | -0.59(-0.57%) |
May 01, 2019 | 102.83 | 103.84 | 102.75 | 103.00 | 12,750 | +0.72(+0.70%) |
Apr 30, 2019 | 101.45 | 102.60 | 101.45 | 102.28 | 23,216 | +0.75(+0.74%) |
Apr 29, 2019 | 102.09 | 102.38 | 101.53 | 101.54 | 10,574 | -1.22(-1.19%) |
Apr 26, 2019 | 102.95 | 103.04 | 102.32 | 102.76 | 20,702 | +0.58(+0.57%) |
Apr 25, 2019 | 102.73 | 102.73 | 101.86 | 102.18 | 8,506 | -0.02(-0.02%) |
Apr 24, 2019 | 100.98 | 102.52 | 100.98 | 102.19 | 21,675 | +0.77(+0.76%) |
Apr 23, 2019 | 101.20 | 101.53 | 100.79 | 101.42 | 12,432 | +0.46(+0.46%) |
Apr 22, 2019 | 100.88 | 101.57 | 100.67 | 100.96 | 7,826 | -0.59(-0.59%) |
Apr 18, 2019 | 101.31 | 101.75 | 101.22 | 101.55 | 10,576 | +0.67(+0.66%) |
Apr 17, 2019 | 100.67 | 101.22 | 100.67 | 100.89 | 16,607 | -0.21(-0.21%) |
Apr 16, 2019 | 101.19 | 101.75 | 100.69 | 101.10 | 13,632 | -0.54(-0.53%) |
Apr 15, 2019 | 101.40 | 101.80 | 101.36 | 101.64 | 11,878 | +0.20(+0.19%) |
Apr 12, 2019 | 101.64 | 103.14 | 101.00 | 101.45 | 42,416 | -0.76(-0.75%) |
Apr 11, 2019 | 102.94 | 103.14 | 102.04 | 102.21 | 14,168 | -0.98(-0.95%) |
Apr 10, 2019 | 103.37 | 103.55 | 103.05 | 103.19 | 28,504 | +0.13(+0.13%) |
Apr 09, 2019 | 103.05 | 103.32 | 102.56 | 103.06 | 25,623 | +0.53(+0.52%) |
Apr 08, 2019 | 102.83 | 103.20 | 102.37 | 102.52 | 29,872 | -0.50(-0.49%) |
Apr 05, 2019 | 102.48 | 103.03 | 102.48 | 103.02 | 6,300 | +0.42(+0.41%) |
Apr 04, 2019 | 102.34 | 102.77 | 102.34 | 102.60 | 16,421 | +0.24(+0.23%) |
Apr 03, 2019 | 102.37 | 103.07 | 102.24 | 102.36 | 48,535 | -1.39(-1.34%) |
Apr 02, 2019 | 103.51 | 103.86 | 103.43 | 103.75 | 27,812 | +0.22(+0.22%) |