Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 114.67 | 115.63 | 114.54 | 115.26 | 135,172 | +0.63(+0.55%) |
Jun 27, 2019 | 114.82 | 114.91 | 114.15 | 114.62 | 150,622 | +0.16(+0.14%) |
Jun 26, 2019 | 116.92 | 116.92 | 114.42 | 114.47 | 262,230 | -2.55(-2.18%) |
Jun 25, 2019 | 117.80 | 117.80 | 116.77 | 117.02 | 146,317 | -0.64(-0.54%) |
Jun 24, 2019 | 117.84 | 118.00 | 117.28 | 117.66 | 230,021 | -0.01(-0.01%) |
Jun 21, 2019 | 117.02 | 117.84 | 116.39 | 117.67 | 192,032 | +0.44(+0.38%) |
Jun 20, 2019 | 117.12 | 117.49 | 115.97 | 117.22 | 251,253 | +0.66(+0.57%) |
Jun 19, 2019 | 115.24 | 116.92 | 115.11 | 116.56 | 444,104 | +1.02(+0.89%) |
Jun 18, 2019 | 116.52 | 116.52 | 114.83 | 115.54 | 459,325 | -0.39(-0.33%) |
Jun 17, 2019 | 116.39 | 116.47 | 115.30 | 115.92 | 118,618 | -0.38(-0.33%) |
Jun 14, 2019 | 115.28 | 116.61 | 115.28 | 116.30 | 239,894 | +1.00(+0.87%) |
Jun 13, 2019 | 115.21 | 115.66 | 114.54 | 115.30 | 401,498 | +0.27(+0.24%) |
Jun 12, 2019 | 114.08 | 115.17 | 114.08 | 115.03 | 139,897 | +1.43(+1.26%) |
Jun 11, 2019 | 114.31 | 114.48 | 112.94 | 113.60 | 122,842 | -0.71(-0.62%) |
Jun 10, 2019 | 114.77 | 114.84 | 113.79 | 114.31 | 276,312 | -0.74(-0.64%) |
Jun 07, 2019 | 116.46 | 117.03 | 115.03 | 115.05 | 273,933 | -0.74(-0.64%) |
Jun 06, 2019 | 115.27 | 115.97 | 115.04 | 115.79 | 1,374,711 | +0.66(+0.58%) |
Jun 05, 2019 | 113.34 | 115.47 | 112.97 | 115.13 | 282,517 | +2.25(+1.99%) |
Jun 04, 2019 | 112.95 | 112.95 | 110.83 | 112.88 | 178,134 | +0.16(+0.14%) |
Jun 03, 2019 | 111.94 | 112.86 | 111.45 | 112.72 | 198,461 | +1.18(+1.06%) |
May 31, 2019 | 110.85 | 111.74 | 110.52 | 111.54 | 225,605 | +0.65(+0.58%) |
May 30, 2019 | 111.26 | 111.69 | 110.52 | 110.90 | 202,412 | -0.25(-0.22%) |
May 29, 2019 | 112.94 | 112.99 | 110.91 | 111.15 | 141,303 | -1.54(-1.37%) |
May 28, 2019 | 114.77 | 114.77 | 112.55 | 112.69 | 238,129 | -1.81(-1.58%) |
May 24, 2019 | 114.80 | 115.29 | 114.39 | 114.49 | 110,014 | -0.14(-0.12%) |
May 23, 2019 | 113.88 | 114.63 | 113.87 | 114.63 | 233,738 | +0.77(+0.67%) |
May 22, 2019 | 113.19 | 113.95 | 112.85 | 113.87 | 123,721 | +0.86(+0.76%) |
May 21, 2019 | 113.02 | 113.91 | 112.85 | 113.00 | 151,367 | +0.12(+0.11%) |
May 20, 2019 | 112.97 | 113.47 | 112.51 | 112.88 | 160,005 | +0.15(+0.13%) |
May 17, 2019 | 111.74 | 113.15 | 111.74 | 112.74 | 148,235 | +0.60(+0.54%) |
May 16, 2019 | 111.33 | 112.55 | 111.28 | 112.14 | 103,787 | +0.63(+0.56%) |
May 15, 2019 | 111.70 | 112.12 | 111.45 | 111.51 | 140,127 | -0.11(-0.10%) |
May 14, 2019 | 112.48 | 112.48 | 111.48 | 111.62 | 193,480 | -0.83(-0.74%) |
May 13, 2019 | 110.78 | 112.59 | 110.78 | 112.45 | 400,795 | +1.17(+1.05%) |
May 10, 2019 | 109.23 | 111.29 | 109.15 | 111.28 | 168,565 | +1.93(+1.76%) |
May 09, 2019 | 109.41 | 109.85 | 108.78 | 109.36 | 208,331 | -0.08(-0.07%) |
May 08, 2019 | 110.90 | 110.90 | 109.36 | 109.43 | 247,003 | -1.54(-1.39%) |
May 07, 2019 | 111.17 | 111.45 | 110.47 | 110.97 | 173,908 | -0.33(-0.29%) |
May 06, 2019 | 111.81 | 112.16 | 111.16 | 111.30 | 233,069 | -0.58(-0.52%) |
May 03, 2019 | 111.25 | 112.07 | 111.11 | 111.89 | 191,567 | +0.77(+0.70%) |
May 02, 2019 | 111.26 | 111.72 | 110.42 | 111.11 | 168,606 | -0.28(-0.25%) |
May 01, 2019 | 112.28 | 112.46 | 111.35 | 111.39 | 127,092 | -1.14(-1.01%) |
Apr 30, 2019 | 110.77 | 112.58 | 110.66 | 112.52 | 131,497 | +1.77(+1.60%) |
Apr 29, 2019 | 111.27 | 111.33 | 110.40 | 110.75 | 174,550 | -0.65(-0.59%) |
Apr 26, 2019 | 111.74 | 112.39 | 111.36 | 111.40 | 170,540 | +0.16(+0.15%) |
Apr 25, 2019 | 110.41 | 111.56 | 110.18 | 111.24 | 183,307 | +0.46(+0.41%) |
Apr 24, 2019 | 110.25 | 111.18 | 110.14 | 110.78 | 119,898 | +0.68(+0.62%) |
Apr 23, 2019 | 109.83 | 110.35 | 109.32 | 110.10 | 120,706 | +0.45(+0.41%) |
Apr 22, 2019 | 109.74 | 110.07 | 109.46 | 109.66 | 165,086 | -0.13(-0.12%) |
Apr 18, 2019 | 110.02 | 110.53 | 109.78 | 109.79 | 141,381 | +0.09(+0.09%) |
Apr 17, 2019 | 110.11 | 110.22 | 109.64 | 109.69 | 139,492 | -0.35(-0.32%) |
Apr 16, 2019 | 111.50 | 111.70 | 109.84 | 110.04 | 171,501 | -1.49(-1.34%) |
Apr 15, 2019 | 111.68 | 111.95 | 111.26 | 111.53 | 200,211 | -0.01(-0.01%) |
Apr 12, 2019 | 110.82 | 111.61 | 110.15 | 111.54 | 125,465 | +0.58(+0.52%) |
Apr 11, 2019 | 110.44 | 111.05 | 110.38 | 110.97 | 107,349 | +0.55(+0.50%) |
Apr 10, 2019 | 110.89 | 111.72 | 110.26 | 110.41 | 136,682 | -0.31(-0.28%) |
Apr 09, 2019 | 110.64 | 110.87 | 110.31 | 110.72 | 82,866 | +0.19(+0.17%) |
Apr 08, 2019 | 111.21 | 111.30 | 110.35 | 110.53 | 166,315 | -0.82(-0.73%) |
Apr 05, 2019 | 110.37 | 111.41 | 109.49 | 111.35 | 123,723 | +1.10(+1.00%) |
Apr 04, 2019 | 110.84 | 110.89 | 109.69 | 110.25 | 138,667 | -0.45(-0.40%) |
Apr 03, 2019 | 110.64 | 111.10 | 109.89 | 110.70 | 190,237 | -0.03(-0.03%) |
Apr 02, 2019 | 110.96 | 111.01 | 110.18 | 110.73 | 449,960 | -0.08(-0.07%) |