Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 116.06 | 116.20 | 116.02 | 116.15 | 1,624,250 | +0.03(+0.02%) |
Jun 27, 2019 | 116.04 | 116.15 | 115.97 | 116.12 | 347,510 | +0.22(+0.19%) |
Jun 26, 2019 | 116.11 | 116.12 | 115.88 | 115.90 | 2,306,010 | -0.36(-0.31%) |
Jun 25, 2019 | 116.19 | 116.34 | 116.10 | 116.26 | 522,328 | +0.13(+0.11%) |
Jun 24, 2019 | 116.01 | 116.17 | 115.99 | 116.13 | 341,359 | +0.23(+0.20%) |
Jun 21, 2019 | 115.93 | 115.97 | 115.79 | 115.90 | 299,708 | -0.22(-0.19%) |
Jun 20, 2019 | 116.18 | 116.34 | 116.10 | 116.12 | 433,832 | +0.10(+0.09%) |
Jun 19, 2019 | 115.53 | 116.06 | 115.48 | 116.02 | 670,308 | +0.34(+0.30%) |
Jun 18, 2019 | 115.90 | 115.92 | 115.63 | 115.68 | 748,191 | +0.07(+0.06%) |
Jun 17, 2019 | 115.64 | 115.66 | 115.53 | 115.60 | 204,688 | -0.03(-0.02%) |
Jun 14, 2019 | 115.56 | 115.69 | 115.55 | 115.63 | 323,854 | -0.02(-0.02%) |
Jun 13, 2019 | 115.54 | 115.74 | 115.49 | 115.65 | 442,285 | +0.21(+0.18%) |
Jun 12, 2019 | 115.33 | 115.48 | 115.32 | 115.44 | 297,509 | +0.22(+0.19%) |
Jun 11, 2019 | 115.16 | 115.26 | 115.12 | 115.22 | 500,635 | -0.01(-0.01%) |
Jun 10, 2019 | 115.35 | 115.35 | 115.22 | 115.22 | 424,199 | -0.34(-0.30%) |
Jun 07, 2019 | 115.72 | 115.73 | 115.47 | 115.57 | 336,089 | +0.25(+0.22%) |
Jun 06, 2019 | 115.43 | 115.54 | 115.27 | 115.32 | 437,460 | -0.11(-0.10%) |
Jun 05, 2019 | 115.55 | 115.65 | 115.37 | 115.43 | 837,837 | +0.10(+0.09%) |
Jun 04, 2019 | 115.25 | 115.43 | 115.14 | 115.33 | 674,321 | -0.22(-0.19%) |
Jun 03, 2019 | 115.32 | 115.66 | 115.22 | 115.55 | 4,033,115 | +0.40(+0.35%) |
May 31, 2019 | 114.85 | 115.19 | 114.81 | 115.14 | 3,085,490 | +0.55(+0.48%) |
May 30, 2019 | 114.39 | 114.64 | 114.30 | 114.59 | 339,384 | +0.25(+0.22%) |
May 29, 2019 | 114.56 | 114.65 | 114.34 | 114.34 | 1,147,315 | -0.05(-0.04%) |
May 28, 2019 | 114.27 | 114.39 | 114.19 | 114.39 | 791,152 | +0.26(+0.23%) |
May 24, 2019 | 114.11 | 114.14 | 114.04 | 114.13 | 269,336 | -0.04(-0.03%) |
May 23, 2019 | 113.90 | 114.29 | 113.90 | 114.17 | 833,059 | +0.43(+0.37%) |
May 22, 2019 | 113.62 | 113.76 | 113.61 | 113.74 | 389,912 | +0.25(+0.22%) |
May 21, 2019 | 113.58 | 113.60 | 113.47 | 113.50 | 349,090 | -0.13(-0.11%) |
May 20, 2019 | 113.75 | 113.81 | 113.61 | 113.62 | 407,924 | -0.16(-0.14%) |
May 17, 2019 | 113.90 | 113.91 | 113.67 | 113.78 | 407,529 | +0.03(+0.02%) |
May 16, 2019 | 113.70 | 113.77 | 113.63 | 113.75 | 309,944 | -0.12(-0.11%) |
May 15, 2019 | 113.93 | 113.97 | 113.77 | 113.87 | 762,988 | +0.24(+0.21%) |
May 14, 2019 | 113.65 | 113.67 | 113.56 | 113.63 | 325,419 | -0.06(-0.05%) |
May 13, 2019 | 113.66 | 113.76 | 113.61 | 113.69 | 1,000,223 | +0.41(+0.36%) |
May 10, 2019 | 113.38 | 113.50 | 113.26 | 113.28 | 722,099 | -0.05(-0.04%) |
May 09, 2019 | 113.39 | 113.51 | 113.25 | 113.33 | 348,202 | +0.19(+0.17%) |
May 08, 2019 | 113.32 | 113.36 | 113.11 | 113.14 | 464,599 | -0.12(-0.11%) |
May 07, 2019 | 113.24 | 113.32 | 113.21 | 113.25 | 650,240 | +0.39(+0.34%) |
May 06, 2019 | 113.16 | 113.17 | 112.87 | 112.87 | 376,560 | +0.00(+0.00%) |
May 03, 2019 | 112.88 | 112.98 | 112.84 | 112.87 | 767,765 | +0.08(+0.07%) |
May 02, 2019 | 112.93 | 112.94 | 112.76 | 112.78 | 707,664 | -0.19(-0.17%) |
May 01, 2019 | 113.11 | 113.43 | 112.93 | 112.98 | 808,813 | -0.12(-0.11%) |
Apr 30, 2019 | 112.91 | 113.13 | 112.89 | 113.10 | 729,470 | +0.17(+0.15%) |
Apr 29, 2019 | 112.93 | 112.99 | 112.89 | 112.93 | 280,612 | -0.12(-0.11%) |
Apr 26, 2019 | 113.11 | 113.11 | 113.01 | 113.05 | 458,060 | +0.23(+0.20%) |
Apr 25, 2019 | 112.91 | 112.94 | 112.81 | 112.82 | 409,946 | -0.09(-0.08%) |
Apr 24, 2019 | 112.84 | 112.93 | 112.84 | 112.92 | 306,790 | +0.26(+0.23%) |
Apr 23, 2019 | 112.63 | 112.69 | 112.61 | 112.66 | 605,182 | +0.15(+0.13%) |
Apr 22, 2019 | 112.58 | 112.58 | 112.48 | 112.51 | 4,981,181 | -0.06(-0.05%) |
Apr 18, 2019 | 112.58 | 112.65 | 112.53 | 112.57 | 2,070,779 | +0.14(+0.12%) |
Apr 17, 2019 | 112.36 | 112.48 | 112.36 | 112.43 | 442,351 | +0.05(+0.05%) |
Apr 16, 2019 | 112.47 | 112.49 | 112.36 | 112.37 | 526,473 | -0.19(-0.17%) |
Apr 15, 2019 | 112.48 | 112.58 | 112.48 | 112.57 | 1,077,876 | +0.07(+0.06%) |
Apr 12, 2019 | 112.54 | 112.59 | 112.48 | 112.49 | 1,326,907 | -0.30(-0.27%) |
Apr 11, 2019 | 112.85 | 112.86 | 112.78 | 112.80 | 396,321 | -0.16(-0.14%) |
Apr 10, 2019 | 112.93 | 113.02 | 112.92 | 112.95 | 513,792 | +0.16(+0.14%) |
Apr 09, 2019 | 112.84 | 112.89 | 112.79 | 112.80 | 801,272 | +0.10(+0.09%) |
Apr 08, 2019 | 112.80 | 112.81 | 112.69 | 112.69 | 592,883 | -0.10(-0.09%) |
Apr 05, 2019 | 112.71 | 112.82 | 112.70 | 112.80 | 641,936 | +0.03(+0.02%) |
Apr 04, 2019 | 112.74 | 112.79 | 112.68 | 112.77 | 773,994 | +0.06(+0.05%) |
Apr 03, 2019 | 112.68 | 112.75 | 112.64 | 112.71 | 943,215 | -0.16(-0.14%) |
Apr 02, 2019 | 112.82 | 112.90 | 112.79 | 112.87 | 922,518 | +0.15(+0.13%) |