Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 98.96 | 99.05 | 98.92 | 98.95 | 11,126,877 | -0.04(-0.04%) |
Jun 27, 2019 | 98.86 | 99.00 | 98.78 | 98.99 | 3,335,065 | +0.28(+0.28%) |
Jun 26, 2019 | 98.90 | 98.91 | 98.69 | 98.72 | 4,167,331 | -0.22(-0.22%) |
Jun 25, 2019 | 98.96 | 99.03 | 98.83 | 98.94 | 3,500,990 | +0.02(+0.02%) |
Jun 24, 2019 | 98.84 | 98.97 | 98.83 | 98.92 | 3,465,752 | +0.18(+0.18%) |
Jun 21, 2019 | 98.83 | 98.87 | 98.67 | 98.74 | 5,221,733 | -0.26(-0.26%) |
Jun 20, 2019 | 98.98 | 99.14 | 98.94 | 99.00 | 4,753,723 | +0.17(+0.17%) |
Jun 19, 2019 | 98.38 | 98.83 | 98.32 | 98.83 | 3,258,801 | +0.34(+0.34%) |
Jun 18, 2019 | 98.58 | 98.61 | 98.38 | 98.50 | 4,096,520 | +0.27(+0.27%) |
Jun 17, 2019 | 98.21 | 98.28 | 98.16 | 98.23 | 3,727,805 | -0.03(-0.03%) |
Jun 14, 2019 | 98.20 | 98.31 | 98.18 | 98.26 | 2,139,355 | -0.03(-0.03%) |
Jun 13, 2019 | 98.13 | 98.30 | 98.11 | 98.28 | 2,580,728 | +0.21(+0.22%) |
Jun 12, 2019 | 98.00 | 98.11 | 97.98 | 98.07 | 3,148,242 | +0.12(+0.13%) |
Jun 11, 2019 | 97.94 | 97.97 | 97.90 | 97.94 | 4,922,801 | -0.02(-0.02%) |
Jun 10, 2019 | 98.07 | 98.07 | 97.94 | 97.96 | 4,493,349 | -0.26(-0.26%) |
Jun 07, 2019 | 98.32 | 98.34 | 98.15 | 98.22 | 4,160,327 | +0.28(+0.28%) |
Jun 06, 2019 | 98.05 | 98.12 | 97.89 | 97.94 | 2,993,761 | -0.02(-0.02%) |
Jun 05, 2019 | 98.07 | 98.17 | 97.95 | 97.96 | 3,661,255 | -0.05(-0.05%) |
Jun 04, 2019 | 98.00 | 98.09 | 97.86 | 98.02 | 5,774,885 | -0.09(-0.09%) |
Jun 03, 2019 | 97.98 | 98.21 | 97.90 | 98.11 | 8,032,461 | +0.23(+0.24%) |
May 31, 2019 | 97.53 | 98.09 | 97.52 | 97.87 | 10,381,955 | +0.45(+0.46%) |
May 30, 2019 | 97.32 | 97.47 | 97.21 | 97.42 | 3,728,178 | +0.26(+0.26%) |
May 29, 2019 | 97.30 | 97.39 | 97.16 | 97.16 | 6,117,772 | +0.03(+0.03%) |
May 28, 2019 | 97.14 | 97.21 | 97.08 | 97.14 | 7,072,609 | +0.14(+0.15%) |
May 24, 2019 | 96.96 | 97.03 | 96.93 | 97.00 | 1,990,100 | +0.04(+0.04%) |
May 23, 2019 | 96.79 | 97.08 | 96.76 | 96.96 | 5,120,010 | +0.28(+0.29%) |
May 22, 2019 | 96.59 | 96.71 | 96.56 | 96.68 | 3,959,080 | +0.16(+0.17%) |
May 21, 2019 | 96.51 | 96.55 | 96.46 | 96.52 | 2,289,608 | -0.01(-0.01%) |
May 20, 2019 | 96.61 | 96.68 | 96.51 | 96.53 | 2,295,411 | -0.13(-0.14%) |
May 17, 2019 | 96.74 | 96.76 | 96.58 | 96.66 | 2,358,386 | +0.03(+0.03%) |
May 16, 2019 | 96.67 | 96.67 | 96.59 | 96.63 | 3,109,800 | -0.12(-0.12%) |
May 15, 2019 | 96.77 | 96.79 | 96.63 | 96.75 | 3,007,752 | +0.17(+0.17%) |
May 14, 2019 | 96.54 | 96.61 | 96.52 | 96.58 | 7,012,720 | +0.08(+0.08%) |
May 13, 2019 | 96.48 | 96.61 | 96.47 | 96.50 | 7,595,581 | +0.16(+0.17%) |
May 10, 2019 | 96.40 | 96.47 | 96.30 | 96.34 | 5,930,257 | +0.02(+0.02%) |
May 09, 2019 | 96.44 | 96.46 | 96.23 | 96.32 | 5,468,023 | +0.05(+0.06%) |
May 08, 2019 | 96.40 | 96.46 | 96.23 | 96.27 | 6,707,416 | -0.02(-0.02%) |
May 07, 2019 | 96.30 | 96.37 | 96.26 | 96.29 | 3,441,871 | +0.12(+0.12%) |
May 06, 2019 | 96.24 | 96.25 | 96.14 | 96.17 | 5,198,967 | +0.12(+0.13%) |
May 03, 2019 | 96.03 | 96.12 | 95.99 | 96.05 | 2,623,913 | +0.16(+0.17%) |
May 02, 2019 | 96.04 | 96.04 | 95.83 | 95.89 | 3,812,029 | -0.21(-0.22%) |
May 01, 2019 | 96.16 | 96.42 | 96.03 | 96.10 | 7,205,444 | +0.06(+0.06%) |
Apr 30, 2019 | 96.01 | 96.12 | 95.97 | 96.04 | 8,470,596 | +0.06(+0.06%) |
Apr 29, 2019 | 96.01 | 96.06 | 95.95 | 95.98 | 3,146,306 | -0.17(-0.17%) |
Apr 26, 2019 | 96.17 | 96.18 | 96.10 | 96.14 | 2,600,482 | +0.19(+0.20%) |
Apr 25, 2019 | 95.93 | 96.00 | 95.89 | 95.95 | 2,994,246 | -0.01(-0.01%) |
Apr 24, 2019 | 95.89 | 95.99 | 95.89 | 95.96 | 3,392,264 | +0.22(+0.23%) |
Apr 23, 2019 | 95.68 | 95.76 | 95.65 | 95.74 | 3,870,038 | +0.17(+0.18%) |
Apr 22, 2019 | 95.63 | 95.66 | 95.56 | 95.57 | 6,473,912 | -0.11(-0.12%) |
Apr 18, 2019 | 95.72 | 95.77 | 95.66 | 95.68 | 2,506,973 | +0.12(+0.13%) |
Apr 17, 2019 | 95.60 | 95.68 | 95.56 | 95.56 | 3,833,244 | -0.01(-0.01%) |
Apr 16, 2019 | 95.62 | 95.70 | 95.53 | 95.57 | 4,628,993 | -0.17(-0.18%) |
Apr 15, 2019 | 95.70 | 95.78 | 95.70 | 95.74 | 2,878,976 | -0.02(-0.02%) |
Apr 12, 2019 | 95.75 | 95.83 | 95.71 | 95.76 | 2,702,922 | -0.19(-0.19%) |
Apr 11, 2019 | 95.99 | 95.99 | 95.89 | 95.94 | 3,197,263 | -0.11(-0.12%) |
Apr 10, 2019 | 96.00 | 96.08 | 95.95 | 96.06 | 5,293,959 | +0.19(+0.19%) |
Apr 09, 2019 | 95.93 | 95.98 | 95.86 | 95.87 | 4,244,362 | +0.05(+0.06%) |
Apr 08, 2019 | 95.86 | 95.87 | 95.78 | 95.82 | 10,724,972 | -0.04(-0.05%) |
Apr 05, 2019 | 95.76 | 95.88 | 95.72 | 95.86 | 2,528,796 | +0.07(+0.07%) |
Apr 04, 2019 | 95.74 | 95.80 | 95.69 | 95.79 | 4,157,479 | +0.07(+0.07%) |
Apr 03, 2019 | 95.73 | 95.80 | 95.68 | 95.72 | 4,218,761 | -0.18(-0.18%) |
Apr 02, 2019 | 95.86 | 95.92 | 95.80 | 95.90 | 9,136,109 | +0.11(+0.11%) |