Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 103.68 | 103.80 | 102.12 | 102.84 | 9,651,305 | -0.63(-0.61%) |
Jun 27, 2019 | 103.72 | 104.16 | 103.18 | 103.47 | 3,895,473 | +0.12(+0.12%) |
Jun 26, 2019 | 106.57 | 106.70 | 102.68 | 103.35 | 5,039,035 | -3.73(-3.48%) |
Jun 25, 2019 | 107.22 | 108.44 | 106.90 | 107.08 | 2,273,319 | -0.25(-0.23%) |
Jun 24, 2019 | 106.82 | 107.81 | 106.48 | 107.33 | 2,769,215 | +0.13(+0.12%) |
Jun 21, 2019 | 107.43 | 107.61 | 106.57 | 107.20 | 4,335,686 | -0.07(-0.06%) |
Jun 20, 2019 | 108.00 | 108.67 | 106.99 | 107.27 | 3,059,722 | +0.31(+0.29%) |
Jun 19, 2019 | 106.77 | 107.67 | 106.13 | 106.96 | 3,577,480 | +0.54(+0.51%) |
Jun 18, 2019 | 105.49 | 106.59 | 105.09 | 106.42 | 3,090,508 | +1.16(+1.10%) |
Jun 17, 2019 | 103.63 | 105.28 | 103.35 | 105.26 | 3,266,808 | +1.54(+1.49%) |
Jun 14, 2019 | 104.08 | 104.19 | 103.04 | 103.72 | 3,434,505 | -0.07(-0.07%) |
Jun 13, 2019 | 107.12 | 107.12 | 102.67 | 103.79 | 9,132,834 | -3.17(-2.97%) |
Jun 12, 2019 | 104.57 | 107.21 | 104.43 | 106.97 | 4,087,144 | +2.81(+2.70%) |
Jun 11, 2019 | 106.54 | 107.29 | 103.82 | 104.16 | 6,120,595 | -1.60(-1.51%) |
Jun 10, 2019 | 107.67 | 107.67 | 105.71 | 105.75 | 8,804,288 | -4.10(-3.73%) |
Jun 07, 2019 | 109.71 | 110.40 | 109.43 | 109.86 | 2,936,997 | +0.79(+0.72%) |
Jun 06, 2019 | 108.93 | 110.40 | 108.85 | 109.07 | 4,182,692 | +0.45(+0.41%) |
Jun 05, 2019 | 109.56 | 109.88 | 108.17 | 108.62 | 4,498,852 | -0.50(-0.46%) |
Jun 04, 2019 | 109.61 | 110.39 | 108.98 | 109.12 | 3,364,216 | +0.73(+0.68%) |
Jun 03, 2019 | 108.17 | 109.27 | 107.71 | 108.39 | 5,087,124 | +0.77(+0.72%) |
May 31, 2019 | 107.06 | 109.14 | 106.74 | 107.62 | 6,569,946 | +0.04(+0.04%) |
May 30, 2019 | 107.20 | 107.95 | 106.71 | 107.58 | 2,508,278 | +0.38(+0.35%) |
May 29, 2019 | 107.35 | 107.49 | 106.22 | 107.20 | 6,300,183 | -0.25(-0.23%) |
May 28, 2019 | 108.69 | 109.91 | 107.41 | 107.45 | 5,285,921 | -0.96(-0.88%) |
May 24, 2019 | 109.09 | 109.11 | 108.09 | 108.41 | 2,213,575 | -0.02(-0.02%) |
May 23, 2019 | 109.31 | 109.49 | 108.12 | 108.43 | 3,936,017 | -1.09(-0.99%) |
May 22, 2019 | 107.79 | 109.89 | 107.79 | 109.51 | 4,238,433 | +1.30(+1.20%) |
May 21, 2019 | 108.64 | 109.34 | 108.17 | 108.21 | 2,813,027 | +0.32(+0.30%) |
May 20, 2019 | 107.55 | 107.95 | 106.75 | 107.89 | 3,278,037 | +0.20(+0.19%) |
May 17, 2019 | 107.40 | 108.28 | 106.95 | 107.68 | 3,350,151 | -0.67(-0.62%) |
May 16, 2019 | 106.35 | 109.23 | 106.35 | 108.35 | 4,216,718 | +1.63(+1.53%) |
May 15, 2019 | 106.38 | 106.93 | 105.52 | 106.72 | 4,034,981 | +0.63(+0.59%) |
May 14, 2019 | 105.90 | 106.64 | 105.72 | 106.09 | 3,974,177 | +0.53(+0.50%) |
May 13, 2019 | 106.02 | 106.33 | 105.11 | 105.57 | 4,641,843 | -1.71(-1.59%) |
May 10, 2019 | 106.73 | 107.37 | 105.43 | 107.28 | 3,965,555 | +0.39(+0.36%) |
May 09, 2019 | 106.94 | 107.21 | 105.94 | 106.89 | 6,303,995 | -0.42(-0.39%) |
May 08, 2019 | 106.36 | 107.89 | 106.36 | 107.30 | 3,242,053 | +1.21(+1.14%) |
May 07, 2019 | 107.35 | 107.53 | 105.65 | 106.09 | 5,553,576 | -1.58(-1.47%) |
May 06, 2019 | 106.91 | 108.07 | 106.43 | 107.67 | 6,448,278 | -0.24(-0.22%) |
May 03, 2019 | 109.33 | 109.33 | 107.57 | 107.91 | 6,170,206 | -1.43(-1.31%) |
May 02, 2019 | 109.33 | 109.44 | 107.87 | 109.34 | 4,516,825 | +0.26(+0.24%) |
May 01, 2019 | 108.04 | 110.34 | 107.59 | 109.09 | 5,841,593 | +1.05(+0.97%) |
Apr 30, 2019 | 107.64 | 108.13 | 106.07 | 108.03 | 8,177,664 | -2.36(-2.14%) |
Apr 29, 2019 | 110.67 | 110.78 | 110.07 | 110.40 | 4,438,915 | -0.25(-0.23%) |
Apr 26, 2019 | 109.69 | 110.69 | 109.54 | 110.65 | 3,653,653 | +1.51(+1.39%) |
Apr 25, 2019 | 108.69 | 109.54 | 107.77 | 109.13 | 3,710,537 | +0.21(+0.19%) |
Apr 24, 2019 | 109.19 | 109.32 | 108.21 | 108.92 | 4,608,728 | +0.47(+0.43%) |
Apr 23, 2019 | 107.11 | 108.82 | 106.55 | 108.45 | 6,382,613 | +1.86(+1.75%) |
Apr 22, 2019 | 106.19 | 106.68 | 104.90 | 106.58 | 8,146,613 | +0.25(+0.23%) |
Apr 18, 2019 | 107.29 | 107.67 | 105.35 | 106.33 | 10,623,167 | -1.20(-1.12%) |
Apr 17, 2019 | 110.77 | 110.82 | 106.97 | 107.53 | 16,056,738 | -3.19(-2.88%) |
Apr 16, 2019 | 115.32 | 115.32 | 110.57 | 110.73 | 7,121,494 | -3.80(-3.32%) |
Apr 15, 2019 | 114.25 | 114.78 | 113.68 | 114.53 | 4,928,359 | +0.94(+0.83%) |
Apr 12, 2019 | 115.60 | 115.60 | 113.55 | 113.59 | 5,926,340 | -1.93(-1.67%) |
Apr 11, 2019 | 117.10 | 117.52 | 114.93 | 115.52 | 5,980,921 | -1.88(-1.60%) |
Apr 10, 2019 | 118.12 | 118.12 | 117.16 | 117.40 | 4,579,458 | -0.05(-0.04%) |
Apr 09, 2019 | 117.01 | 118.26 | 116.86 | 117.45 | 4,567,092 | +0.07(+0.06%) |
Apr 08, 2019 | 116.77 | 117.49 | 116.39 | 117.38 | 3,716,931 | +0.16(+0.13%) |
Apr 05, 2019 | 116.76 | 117.24 | 115.94 | 117.22 | 5,044,479 | +1.27(+1.10%) |
Apr 04, 2019 | 117.54 | 117.55 | 115.02 | 115.94 | 6,002,064 | -1.33(-1.13%) |
Apr 03, 2019 | 119.17 | 119.30 | 117.08 | 117.27 | 4,794,265 | -2.10(-1.76%) |
Apr 02, 2019 | 119.11 | 119.60 | 118.37 | 119.37 | 3,482,613 | +0.25(+0.21%) |