Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 116.36 | 116.50 | 116.32 | 116.45 | 1,620,045 | +0.03(+0.02%) |
Jun 27, 2019 | 116.34 | 116.45 | 116.27 | 116.42 | 346,610 | +0.22(+0.19%) |
Jun 26, 2019 | 116.41 | 116.42 | 116.18 | 116.20 | 2,300,039 | -0.36(-0.31%) |
Jun 25, 2019 | 116.50 | 116.64 | 116.40 | 116.56 | 520,976 | +0.13(+0.11%) |
Jun 24, 2019 | 116.31 | 116.47 | 116.29 | 116.43 | 340,475 | +0.23(+0.20%) |
Jun 21, 2019 | 116.23 | 116.27 | 116.09 | 116.20 | 298,932 | -0.22(-0.19%) |
Jun 20, 2019 | 116.49 | 116.64 | 116.40 | 116.42 | 432,708 | +0.10(+0.09%) |
Jun 19, 2019 | 115.83 | 116.37 | 115.78 | 116.32 | 668,572 | +0.34(+0.29%) |
Jun 18, 2019 | 116.20 | 116.22 | 115.93 | 115.98 | 746,254 | +0.07(+0.06%) |
Jun 17, 2019 | 115.94 | 115.96 | 115.83 | 115.90 | 204,158 | -0.03(-0.02%) |
Jun 14, 2019 | 115.86 | 116.00 | 115.85 | 115.93 | 323,015 | -0.02(-0.02%) |
Jun 13, 2019 | 115.84 | 116.04 | 115.79 | 115.95 | 441,140 | +0.21(+0.18%) |
Jun 12, 2019 | 115.63 | 115.78 | 115.62 | 115.74 | 296,739 | +0.22(+0.19%) |
Jun 11, 2019 | 115.46 | 115.56 | 115.42 | 115.51 | 499,339 | -0.01(-0.01%) |
Jun 10, 2019 | 115.65 | 115.65 | 115.51 | 115.52 | 423,100 | -0.34(-0.30%) |
Jun 07, 2019 | 116.02 | 116.03 | 115.77 | 115.87 | 335,218 | +0.25(+0.22%) |
Jun 06, 2019 | 115.73 | 115.84 | 115.57 | 115.62 | 436,327 | -0.11(-0.10%) |
Jun 05, 2019 | 115.85 | 115.95 | 115.67 | 115.73 | 835,668 | +0.10(+0.09%) |
Jun 04, 2019 | 115.55 | 115.73 | 115.44 | 115.62 | 672,575 | -0.22(-0.19%) |
Jun 03, 2019 | 115.62 | 115.96 | 115.52 | 115.85 | 4,022,672 | +0.40(+0.35%) |
May 31, 2019 | 115.15 | 115.49 | 115.11 | 115.44 | 3,077,501 | +0.56(+0.48%) |
May 30, 2019 | 114.69 | 114.94 | 114.59 | 114.89 | 338,505 | +0.25(+0.22%) |
May 29, 2019 | 114.85 | 114.95 | 114.64 | 114.64 | 1,144,344 | -0.05(-0.04%) |
May 28, 2019 | 114.57 | 114.69 | 114.49 | 114.69 | 789,103 | +0.26(+0.23%) |
May 24, 2019 | 114.41 | 114.44 | 114.34 | 114.43 | 268,638 | -0.04(-0.03%) |
May 23, 2019 | 114.20 | 114.58 | 114.20 | 114.46 | 830,902 | +0.42(+0.37%) |
May 22, 2019 | 113.92 | 114.05 | 113.91 | 114.04 | 388,903 | +0.25(+0.22%) |
May 21, 2019 | 113.87 | 113.89 | 113.76 | 113.79 | 348,186 | -0.13(-0.11%) |
May 20, 2019 | 114.05 | 114.10 | 113.91 | 113.92 | 406,868 | -0.16(-0.14%) |
May 17, 2019 | 114.20 | 114.20 | 113.97 | 114.08 | 406,474 | +0.03(+0.02%) |
May 16, 2019 | 113.99 | 114.07 | 113.93 | 114.05 | 309,141 | -0.12(-0.11%) |
May 15, 2019 | 114.22 | 114.26 | 114.07 | 114.17 | 761,013 | +0.24(+0.21%) |
May 14, 2019 | 113.95 | 113.97 | 113.85 | 113.93 | 324,577 | -0.06(-0.05%) |
May 13, 2019 | 113.96 | 114.06 | 113.91 | 113.98 | 997,634 | +0.41(+0.36%) |
May 10, 2019 | 113.67 | 113.80 | 113.56 | 113.58 | 720,229 | -0.05(-0.04%) |
May 09, 2019 | 113.69 | 113.81 | 113.55 | 113.62 | 347,300 | +0.19(+0.17%) |
May 08, 2019 | 113.61 | 113.65 | 113.40 | 113.43 | 463,396 | -0.12(-0.11%) |
May 07, 2019 | 113.53 | 113.61 | 113.50 | 113.55 | 648,557 | +0.39(+0.34%) |
May 06, 2019 | 113.46 | 113.47 | 113.16 | 113.16 | 375,584 | +0.00(+0.00%) |
May 03, 2019 | 113.17 | 113.27 | 113.13 | 113.16 | 765,777 | +0.08(+0.07%) |
May 02, 2019 | 113.22 | 113.23 | 113.05 | 113.08 | 705,832 | -0.20(-0.17%) |
May 01, 2019 | 113.40 | 113.72 | 113.22 | 113.27 | 806,719 | -0.12(-0.11%) |
Apr 30, 2019 | 113.20 | 113.42 | 113.18 | 113.39 | 727,581 | +0.17(+0.15%) |
Apr 29, 2019 | 113.23 | 113.28 | 113.18 | 113.23 | 279,885 | -0.12(-0.11%) |
Apr 26, 2019 | 113.40 | 113.40 | 113.30 | 113.35 | 456,874 | +0.23(+0.20%) |
Apr 25, 2019 | 113.20 | 113.24 | 113.10 | 113.12 | 408,885 | -0.09(-0.08%) |
Apr 24, 2019 | 113.14 | 113.23 | 113.14 | 113.21 | 305,996 | +0.26(+0.23%) |
Apr 23, 2019 | 112.92 | 112.98 | 112.91 | 112.95 | 603,615 | +0.15(+0.13%) |
Apr 22, 2019 | 112.87 | 112.87 | 112.78 | 112.80 | 4,968,283 | -0.06(-0.05%) |
Apr 18, 2019 | 112.87 | 112.94 | 112.83 | 112.86 | 2,065,417 | +0.14(+0.12%) |
Apr 17, 2019 | 112.66 | 112.78 | 112.66 | 112.72 | 441,205 | +0.05(+0.05%) |
Apr 16, 2019 | 112.76 | 112.78 | 112.65 | 112.67 | 525,110 | -0.19(-0.17%) |
Apr 15, 2019 | 112.78 | 112.88 | 112.78 | 112.86 | 1,075,085 | +0.07(+0.06%) |
Apr 12, 2019 | 112.83 | 112.88 | 112.78 | 112.78 | 1,323,471 | -0.30(-0.27%) |
Apr 11, 2019 | 113.14 | 113.15 | 113.07 | 113.09 | 395,295 | -0.16(-0.14%) |
Apr 10, 2019 | 113.23 | 113.31 | 113.21 | 113.25 | 512,461 | +0.16(+0.14%) |
Apr 09, 2019 | 113.14 | 113.18 | 113.08 | 113.09 | 799,197 | +0.10(+0.09%) |
Apr 08, 2019 | 113.09 | 113.11 | 112.98 | 112.99 | 591,347 | -0.10(-0.09%) |
Apr 05, 2019 | 113.01 | 113.12 | 113.00 | 113.09 | 640,273 | +0.03(+0.02%) |
Apr 04, 2019 | 113.03 | 113.08 | 112.97 | 113.06 | 771,990 | +0.06(+0.05%) |
Apr 03, 2019 | 112.97 | 113.05 | 112.93 | 113.01 | 940,773 | -0.16(-0.14%) |
Apr 02, 2019 | 113.12 | 113.19 | 113.08 | 113.16 | 920,130 | +0.15(+0.13%) |