Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 108.03 | 108.33 | 107.81 | 107.94 | 96,143 | +0.28(+0.26%) |
Jun 27, 2019 | 107.88 | 108.39 | 107.49 | 107.66 | 64,348 | +0.33(+0.31%) |
Jun 26, 2019 | 107.88 | 107.99 | 107.21 | 107.33 | 110,473 | -0.56(-0.52%) |
Jun 25, 2019 | 108.63 | 108.63 | 107.47 | 107.89 | 125,569 | -0.75(-0.69%) |
Jun 24, 2019 | 108.87 | 109.00 | 108.57 | 108.64 | 180,295 | -0.04(-0.03%) |
Jun 21, 2019 | 108.76 | 109.01 | 108.58 | 108.67 | 102,001 | -0.84(-0.77%) |
Jun 20, 2019 | 109.61 | 109.68 | 109.05 | 109.52 | 95,430 | +0.51(+0.47%) |
Jun 19, 2019 | 109.00 | 109.07 | 108.58 | 109.00 | 86,563 | -0.14(-0.13%) |
Jun 18, 2019 | 108.66 | 109.25 | 108.56 | 109.14 | 138,636 | +1.04(+0.97%) |
Jun 17, 2019 | 108.20 | 108.36 | 107.79 | 108.10 | 97,933 | -0.19(-0.18%) |
Jun 14, 2019 | 108.34 | 108.52 | 108.18 | 108.29 | 177,123 | -0.35(-0.32%) |
Jun 13, 2019 | 108.34 | 108.64 | 108.12 | 108.64 | 137,628 | -0.78(-0.71%) |
Jun 12, 2019 | 108.91 | 109.69 | 108.91 | 109.41 | 267,782 | +0.60(+0.55%) |
Jun 11, 2019 | 108.39 | 109.04 | 108.28 | 108.81 | 176,346 | +1.31(+1.21%) |
Jun 10, 2019 | 107.48 | 107.89 | 107.39 | 107.51 | 136,344 | +0.96(+0.90%) |
Jun 07, 2019 | 106.17 | 106.96 | 106.11 | 106.55 | 138,184 | +0.95(+0.90%) |
Jun 06, 2019 | 105.38 | 105.73 | 105.22 | 105.60 | 133,881 | +0.94(+0.90%) |
Jun 05, 2019 | 104.91 | 105.34 | 104.50 | 104.66 | 156,368 | +0.59(+0.57%) |
Jun 04, 2019 | 103.36 | 104.27 | 103.17 | 104.07 | 262,431 | +1.23(+1.19%) |
Jun 03, 2019 | 102.36 | 102.96 | 102.24 | 102.84 | 117,121 | +0.48(+0.47%) |
May 31, 2019 | 102.29 | 102.48 | 101.94 | 102.36 | 208,252 | -1.89(-1.81%) |
May 30, 2019 | 104.28 | 104.40 | 103.93 | 104.25 | 144,637 | +0.17(+0.17%) |
May 29, 2019 | 104.36 | 104.36 | 103.51 | 104.08 | 143,796 | +0.13(+0.13%) |
May 28, 2019 | 104.36 | 105.04 | 103.93 | 103.95 | 166,874 | +0.74(+0.72%) |
May 24, 2019 | 103.46 | 103.49 | 102.76 | 103.21 | 138,413 | +0.94(+0.92%) |
May 23, 2019 | 102.19 | 102.61 | 101.90 | 102.27 | 133,826 | +0.13(+0.13%) |
May 22, 2019 | 102.54 | 102.71 | 102.09 | 102.14 | 123,608 | -0.81(-0.79%) |
May 21, 2019 | 102.60 | 103.07 | 102.25 | 102.95 | 142,774 | +0.12(+0.12%) |
May 20, 2019 | 102.83 | 103.42 | 102.62 | 102.82 | 179,513 | -0.25(-0.24%) |
May 17, 2019 | 103.06 | 103.68 | 102.90 | 103.08 | 383,653 | -1.31(-1.25%) |
May 16, 2019 | 103.73 | 104.72 | 103.60 | 104.38 | 184,827 | -0.64(-0.61%) |
May 15, 2019 | 103.47 | 105.24 | 103.13 | 105.03 | 315,048 | +1.37(+1.32%) |
May 14, 2019 | 103.49 | 104.24 | 103.36 | 103.66 | 157,192 | +0.71(+0.69%) |
May 13, 2019 | 102.73 | 103.62 | 102.55 | 102.95 | 239,609 | -0.88(-0.85%) |
May 10, 2019 | 103.53 | 104.07 | 102.49 | 103.83 | 164,258 | -0.04(-0.04%) |
May 09, 2019 | 103.67 | 103.91 | 102.51 | 103.88 | 313,929 | -2.12(-2.00%) |
May 08, 2019 | 106.69 | 106.78 | 105.96 | 106.00 | 161,851 | -0.64(-0.60%) |
May 07, 2019 | 107.08 | 107.39 | 106.12 | 106.65 | 182,099 | -0.42(-0.39%) |
May 06, 2019 | 105.88 | 107.10 | 105.63 | 107.06 | 157,815 | -0.58(-0.54%) |
May 03, 2019 | 106.74 | 107.74 | 106.74 | 107.65 | 128,994 | +0.92(+0.86%) |
May 02, 2019 | 107.01 | 107.21 | 106.51 | 106.72 | 96,514 | -0.29(-0.27%) |
May 01, 2019 | 107.91 | 107.91 | 106.90 | 107.01 | 108,492 | -0.59(-0.55%) |
Apr 30, 2019 | 108.13 | 108.13 | 107.48 | 107.60 | 178,571 | -0.18(-0.17%) |
Apr 29, 2019 | 107.76 | 107.95 | 107.62 | 107.79 | 112,287 | +0.17(+0.15%) |
Apr 26, 2019 | 107.77 | 107.80 | 107.48 | 107.62 | 145,191 | +0.38(+0.35%) |
Apr 25, 2019 | 107.53 | 107.53 | 106.92 | 107.25 | 100,965 | +0.27(+0.25%) |
Apr 24, 2019 | 106.86 | 107.27 | 106.78 | 106.98 | 195,153 | -1.79(-1.65%) |
Apr 23, 2019 | 108.72 | 108.81 | 108.37 | 108.77 | 134,668 | +0.68(+0.63%) |
Apr 22, 2019 | 108.66 | 108.66 | 107.93 | 108.09 | 184,391 | -0.87(-0.80%) |
Apr 18, 2019 | 108.81 | 109.19 | 108.77 | 108.96 | 218,016 | +0.94(+0.87%) |
Apr 17, 2019 | 107.81 | 108.51 | 107.78 | 108.02 | 208,822 | +2.03(+1.91%) |
Apr 16, 2019 | 106.18 | 106.40 | 105.78 | 105.99 | 131,094 | -0.19(-0.18%) |
Apr 15, 2019 | 106.35 | 106.59 | 105.87 | 106.18 | 159,146 | -0.38(-0.35%) |
Apr 12, 2019 | 106.07 | 106.91 | 106.07 | 106.56 | 134,508 | +1.18(+1.12%) |
Apr 11, 2019 | 105.94 | 106.06 | 105.34 | 105.38 | 111,219 | -0.99(-0.93%) |
Apr 10, 2019 | 106.59 | 106.60 | 106.25 | 106.37 | 75,153 | +0.10(+0.10%) |
Apr 09, 2019 | 106.55 | 106.91 | 106.17 | 106.26 | 119,556 | -0.16(-0.15%) |
Apr 08, 2019 | 105.97 | 106.64 | 105.97 | 106.42 | 97,140 | -0.26(-0.25%) |
Apr 05, 2019 | 106.21 | 106.85 | 106.10 | 106.68 | 151,623 | +0.40(+0.38%) |
Apr 04, 2019 | 105.95 | 106.55 | 105.90 | 106.28 | 178,722 | +0.88(+0.83%) |
Apr 03, 2019 | 105.30 | 105.86 | 105.19 | 105.40 | 135,406 | +0.37(+0.35%) |
Apr 02, 2019 | 104.91 | 105.11 | 104.56 | 105.03 | 101,487 | +0.67(+0.64%) |