Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 116.82 | 117.81 | 116.67 | 117.73 | 116,401 | +1.19(+1.02%) |
Jun 27, 2019 | 116.03 | 116.60 | 116.03 | 116.54 | 106,568 | +0.65(+0.56%) |
Jun 26, 2019 | 115.90 | 116.28 | 115.72 | 115.89 | 52,552 | -0.10(-0.09%) |
Jun 25, 2019 | 115.99 | 116.38 | 115.50 | 115.99 | 38,771 | +0.14(+0.12%) |
Jun 24, 2019 | 115.59 | 116.07 | 115.31 | 115.85 | 58,638 | +0.28(+0.24%) |
Jun 21, 2019 | 115.76 | 116.00 | 115.48 | 115.58 | 35,170 | -0.39(-0.33%) |
Jun 20, 2019 | 116.05 | 116.45 | 115.15 | 115.96 | 52,205 | +1.13(+0.99%) |
Jun 19, 2019 | 115.23 | 115.23 | 114.17 | 114.83 | 43,274 | -0.28(-0.25%) |
Jun 18, 2019 | 114.60 | 115.88 | 114.60 | 115.11 | 52,024 | +1.09(+0.96%) |
Jun 17, 2019 | 114.80 | 114.80 | 113.89 | 114.02 | 179,141 | -0.88(-0.76%) |
Jun 14, 2019 | 115.41 | 115.41 | 114.62 | 114.89 | 30,986 | -0.61(-0.53%) |
Jun 13, 2019 | 115.14 | 115.53 | 115.08 | 115.50 | 102,109 | +0.74(+0.64%) |
Jun 12, 2019 | 114.32 | 114.86 | 114.24 | 114.77 | 46,573 | +0.25(+0.22%) |
Jun 11, 2019 | 115.19 | 115.60 | 114.27 | 114.51 | 59,790 | +0.09(+0.08%) |
Jun 10, 2019 | 114.80 | 115.09 | 114.37 | 114.42 | 95,360 | +0.26(+0.22%) |
Jun 07, 2019 | 114.04 | 114.54 | 113.61 | 114.16 | 73,798 | +0.82(+0.73%) |
Jun 06, 2019 | 112.45 | 113.54 | 112.15 | 113.34 | 551,975 | +1.21(+1.08%) |
Jun 05, 2019 | 111.92 | 112.34 | 110.64 | 112.13 | 98,595 | +0.57(+0.51%) |
Jun 04, 2019 | 109.41 | 111.56 | 109.06 | 111.56 | 375,243 | +3.39(+3.13%) |
Jun 03, 2019 | 105.61 | 108.22 | 105.61 | 108.17 | 495,276 | +3.00(+2.85%) |
May 31, 2019 | 105.30 | 105.70 | 104.88 | 105.18 | 90,879 | -1.32(-1.24%) |
May 30, 2019 | 106.65 | 107.05 | 106.13 | 106.50 | 55,438 | +0.06(+0.05%) |
May 29, 2019 | 105.86 | 106.64 | 105.52 | 106.44 | 120,523 | -0.22(-0.21%) |
May 28, 2019 | 107.59 | 107.87 | 106.66 | 106.66 | 46,878 | -0.92(-0.86%) |
May 24, 2019 | 107.91 | 108.04 | 107.12 | 107.59 | 59,345 | +0.51(+0.48%) |
May 23, 2019 | 107.78 | 108.03 | 106.61 | 107.08 | 60,536 | -1.91(-1.75%) |
May 22, 2019 | 109.50 | 109.92 | 108.92 | 108.98 | 60,812 | -0.85(-0.77%) |
May 21, 2019 | 108.81 | 110.02 | 108.81 | 109.83 | 44,234 | +1.66(+1.54%) |
May 20, 2019 | 108.88 | 109.10 | 108.02 | 108.17 | 76,346 | -1.67(-1.52%) |
May 17, 2019 | 109.96 | 110.60 | 109.50 | 109.84 | 51,680 | -0.72(-0.65%) |
May 16, 2019 | 109.97 | 110.96 | 109.97 | 110.56 | 56,674 | +1.20(+1.09%) |
May 15, 2019 | 108.68 | 109.96 | 108.41 | 109.37 | 89,081 | -0.11(-0.10%) |
May 14, 2019 | 108.95 | 110.17 | 108.71 | 109.48 | 72,412 | +0.93(+0.86%) |
May 13, 2019 | 109.12 | 109.45 | 107.81 | 108.55 | 95,356 | -2.75(-2.47%) |
May 10, 2019 | 109.86 | 111.72 | 109.31 | 111.30 | 55,731 | +1.15(+1.04%) |
May 09, 2019 | 109.85 | 110.54 | 109.02 | 110.14 | 110,867 | -0.90(-0.81%) |
May 08, 2019 | 111.14 | 111.55 | 110.70 | 111.05 | 114,158 | -0.27(-0.25%) |
May 07, 2019 | 112.23 | 112.31 | 110.67 | 111.32 | 96,560 | -1.96(-1.73%) |
May 06, 2019 | 112.56 | 113.72 | 112.34 | 113.29 | 121,713 | -1.47(-1.28%) |
May 03, 2019 | 113.59 | 114.78 | 113.59 | 114.76 | 58,140 | +1.62(+1.43%) |
May 02, 2019 | 113.30 | 113.71 | 112.40 | 113.14 | 111,203 | -0.68(-0.59%) |
May 01, 2019 | 116.03 | 116.03 | 113.82 | 113.82 | 82,333 | -2.14(-1.84%) |
Apr 30, 2019 | 115.56 | 116.04 | 115.02 | 115.95 | 362,159 | +0.59(+0.51%) |
Apr 29, 2019 | 115.31 | 115.61 | 114.97 | 115.37 | 87,419 | -0.17(-0.14%) |
Apr 26, 2019 | 114.47 | 115.79 | 114.29 | 115.53 | 108,726 | +1.15(+1.01%) |
Apr 25, 2019 | 115.53 | 115.53 | 114.03 | 114.38 | 120,139 | -1.48(-1.28%) |
Apr 24, 2019 | 116.65 | 116.74 | 115.86 | 115.86 | 69,581 | -0.80(-0.68%) |
Apr 23, 2019 | 115.93 | 117.02 | 115.62 | 116.66 | 653,738 | +0.72(+0.62%) |
Apr 22, 2019 | 116.37 | 116.65 | 115.82 | 115.93 | 71,094 | -0.85(-0.73%) |
Apr 18, 2019 | 116.88 | 117.07 | 116.24 | 116.78 | 230,592 | +0.14(+0.12%) |
Apr 17, 2019 | 117.79 | 118.01 | 116.65 | 116.65 | 41,715 | -0.77(-0.65%) |
Apr 16, 2019 | 116.92 | 117.48 | 116.40 | 117.41 | 48,043 | +0.48(+0.41%) |
Apr 15, 2019 | 117.40 | 117.45 | 116.72 | 116.93 | 42,702 | -0.35(-0.30%) |
Apr 12, 2019 | 116.76 | 117.31 | 116.42 | 117.28 | 38,760 | +1.28(+1.10%) |
Apr 11, 2019 | 116.07 | 116.45 | 115.70 | 116.00 | 102,310 | -0.17(-0.15%) |
Apr 10, 2019 | 116.11 | 116.26 | 115.60 | 116.17 | 41,806 | +0.25(+0.21%) |
Apr 09, 2019 | 116.62 | 116.62 | 115.77 | 115.92 | 426,409 | -1.12(-0.96%) |
Apr 08, 2019 | 116.93 | 117.11 | 116.33 | 117.05 | 112,006 | +0.07(+0.06%) |
Apr 05, 2019 | 116.92 | 117.32 | 116.62 | 116.98 | 70,184 | +0.16(+0.14%) |
Apr 04, 2019 | 115.73 | 116.81 | 115.73 | 116.81 | 62,092 | +1.20(+1.03%) |
Apr 03, 2019 | 115.19 | 116.31 | 114.91 | 115.61 | 207,515 | +1.31(+1.14%) |
Apr 02, 2019 | 114.37 | 114.67 | 113.89 | 114.31 | 60,866 | +0.20(+0.18%) |