Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 116.23 | 116.47 | 115.21 | 115.44 | 4,639,650 | -0.47(-0.40%) |
Jun 27, 2019 | 115.67 | 116.35 | 115.55 | 115.91 | 1,608,668 | +0.33(+0.28%) |
Jun 26, 2019 | 115.19 | 115.96 | 115.06 | 115.58 | 2,034,413 | +0.40(+0.35%) |
Jun 25, 2019 | 116.22 | 116.50 | 115.06 | 115.18 | 2,553,280 | -0.92(-0.79%) |
Jun 24, 2019 | 116.88 | 117.29 | 115.97 | 116.09 | 2,866,776 | -0.55(-0.47%) |
Jun 21, 2019 | 117.08 | 118.12 | 116.49 | 116.64 | 6,099,052 | -0.18(-0.15%) |
Jun 20, 2019 | 117.54 | 118.21 | 116.40 | 116.82 | 3,532,190 | +0.22(+0.19%) |
Jun 19, 2019 | 116.19 | 116.82 | 115.66 | 116.60 | 3,156,319 | +1.17(+1.01%) |
Jun 18, 2019 | 114.85 | 116.94 | 114.29 | 115.43 | 2,918,352 | +1.85(+1.63%) |
Jun 17, 2019 | 114.32 | 114.32 | 113.44 | 113.58 | 2,239,298 | -0.52(-0.45%) |
Jun 14, 2019 | 114.10 | 114.66 | 113.10 | 114.09 | 2,656,285 | +0.13(+0.11%) |
Jun 13, 2019 | 114.18 | 114.75 | 113.55 | 113.96 | 2,506,315 | -0.16(-0.14%) |
Jun 12, 2019 | 114.95 | 115.20 | 113.71 | 114.12 | 2,871,910 | -1.12(-0.97%) |
Jun 11, 2019 | 115.54 | 116.65 | 115.10 | 115.24 | 3,532,851 | +0.53(+0.46%) |
Jun 10, 2019 | 113.72 | 115.44 | 113.54 | 114.71 | 3,693,119 | +1.45(+1.28%) |
Jun 07, 2019 | 112.10 | 113.49 | 111.81 | 113.26 | 2,653,719 | +1.57(+1.41%) |
Jun 06, 2019 | 110.74 | 111.89 | 110.49 | 111.69 | 2,362,409 | +1.23(+1.11%) |
Jun 05, 2019 | 109.75 | 110.58 | 109.42 | 110.46 | 2,746,257 | +1.19(+1.09%) |
Jun 04, 2019 | 108.21 | 109.42 | 107.76 | 109.28 | 3,254,152 | +2.09(+1.95%) |
Jun 03, 2019 | 107.13 | 108.42 | 106.51 | 107.19 | 3,174,302 | -0.08(-0.08%) |
May 31, 2019 | 108.27 | 108.46 | 107.13 | 107.27 | 3,174,796 | -1.90(-1.74%) |
May 30, 2019 | 109.61 | 109.71 | 108.58 | 109.17 | 2,012,880 | -0.25(-0.23%) |
May 29, 2019 | 110.08 | 110.17 | 108.52 | 109.42 | 2,656,387 | -1.09(-0.98%) |
May 28, 2019 | 111.62 | 112.33 | 110.51 | 110.51 | 2,624,709 | -1.25(-1.12%) |
May 24, 2019 | 111.48 | 111.88 | 110.66 | 111.76 | 2,332,389 | +1.01(+0.91%) |
May 23, 2019 | 111.54 | 111.66 | 110.21 | 110.75 | 3,387,227 | -1.48(-1.32%) |
May 22, 2019 | 112.56 | 113.04 | 111.70 | 112.23 | 3,144,945 | -0.51(-0.45%) |
May 21, 2019 | 112.66 | 112.85 | 111.60 | 112.74 | 3,602,671 | +0.66(+0.59%) |
May 20, 2019 | 111.13 | 112.52 | 110.93 | 112.07 | 2,957,313 | +0.72(+0.65%) |
May 17, 2019 | 110.91 | 111.84 | 110.83 | 111.35 | 5,639,139 | -0.72(-0.64%) |
May 16, 2019 | 110.14 | 112.54 | 110.14 | 112.07 | 4,430,751 | +2.04(+1.85%) |
May 15, 2019 | 108.65 | 110.57 | 108.39 | 110.03 | 2,899,297 | +0.61(+0.56%) |
May 14, 2019 | 108.46 | 110.10 | 108.27 | 109.42 | 2,618,121 | +1.04(+0.96%) |
May 13, 2019 | 108.87 | 109.31 | 108.12 | 108.39 | 3,967,813 | -2.39(-2.16%) |
May 10, 2019 | 109.28 | 111.22 | 108.68 | 110.78 | 2,603,888 | +1.12(+1.02%) |
May 09, 2019 | 108.62 | 109.69 | 107.90 | 109.66 | 3,442,721 | -0.21(-0.20%) |
May 08, 2019 | 110.19 | 110.45 | 109.25 | 109.87 | 4,317,410 | -0.68(-0.62%) |
May 07, 2019 | 110.70 | 111.67 | 110.02 | 110.56 | 6,717,717 | -1.05(-0.94%) |
May 06, 2019 | 109.66 | 111.86 | 109.46 | 111.60 | 3,126,936 | -0.01(-0.01%) |
May 03, 2019 | 110.27 | 111.90 | 110.00 | 111.61 | 3,054,070 | +1.96(+1.79%) |
May 02, 2019 | 109.42 | 110.02 | 109.12 | 109.65 | 2,714,695 | +0.22(+0.20%) |
May 01, 2019 | 109.86 | 110.34 | 109.35 | 109.44 | 2,620,722 | -0.20(-0.18%) |
Apr 30, 2019 | 109.46 | 109.74 | 108.57 | 109.63 | 2,553,392 | +0.44(+0.40%) |
Apr 29, 2019 | 109.64 | 110.07 | 108.99 | 109.19 | 3,310,751 | -0.79(-0.71%) |
Apr 26, 2019 | 109.03 | 110.10 | 108.57 | 109.98 | 3,197,893 | +1.61(+1.48%) |
Apr 25, 2019 | 107.76 | 108.95 | 107.31 | 108.37 | 4,913,520 | +1.74(+1.63%) |
Apr 24, 2019 | 106.39 | 106.95 | 106.07 | 106.63 | 2,479,140 | +0.05(+0.04%) |
Apr 23, 2019 | 104.92 | 106.65 | 104.65 | 106.58 | 3,574,459 | +1.53(+1.46%) |
Apr 22, 2019 | 105.30 | 106.05 | 104.95 | 105.05 | 3,394,392 | -1.25(-1.18%) |
Apr 18, 2019 | 104.97 | 106.74 | 104.10 | 106.30 | 6,615,638 | +1.79(+1.71%) |
Apr 17, 2019 | 105.03 | 105.21 | 104.04 | 104.52 | 4,062,835 | -0.11(-0.11%) |
Apr 16, 2019 | 103.89 | 104.77 | 103.75 | 104.63 | 2,697,346 | +1.26(+1.22%) |
Apr 15, 2019 | 103.73 | 103.78 | 103.10 | 103.36 | 2,443,378 | -0.36(-0.34%) |
Apr 12, 2019 | 103.64 | 104.32 | 103.29 | 103.72 | 2,477,389 | +0.99(+0.97%) |
Apr 11, 2019 | 103.35 | 103.65 | 102.33 | 102.73 | 2,481,468 | -0.29(-0.28%) |
Apr 10, 2019 | 103.32 | 103.32 | 102.42 | 103.02 | 2,833,740 | +0.29(+0.28%) |
Apr 09, 2019 | 102.88 | 103.16 | 102.39 | 102.73 | 3,068,166 | -0.80(-0.77%) |
Apr 08, 2019 | 103.45 | 103.66 | 102.79 | 103.52 | 5,107,658 | -0.24(-0.23%) |
Apr 05, 2019 | 103.32 | 104.00 | 103.28 | 103.77 | 4,869,339 | +0.78(+0.76%) |
Apr 04, 2019 | 103.18 | 103.33 | 102.40 | 102.98 | 3,870,722 | -0.05(-0.05%) |
Apr 03, 2019 | 104.20 | 104.37 | 102.83 | 103.03 | 3,991,759 | -0.41(-0.40%) |
Apr 02, 2019 | 103.63 | 103.87 | 102.85 | 103.44 | 3,829,848 | -0.65(-0.63%) |