Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 114.03 | 114.30 | 111.48 | 113.53 | 1,551,700 | +0.14(+0.12%) |
Jun 27, 2019 | 112.00 | 113.99 | 111.76 | 113.39 | 1,279,128 | +1.84(+1.65%) |
Jun 26, 2019 | 113.18 | 113.96 | 111.25 | 111.55 | 1,359,137 | -1.26(-1.12%) |
Jun 25, 2019 | 113.94 | 114.52 | 112.06 | 112.81 | 1,310,111 | -1.02(-0.90%) |
Jun 24, 2019 | 112.71 | 113.91 | 111.90 | 113.83 | 1,205,655 | +1.19(+1.06%) |
Jun 21, 2019 | 111.37 | 112.94 | 111.14 | 112.64 | 1,448,000 | +1.10(+0.99%) |
Jun 20, 2019 | 112.05 | 112.81 | 110.65 | 111.54 | 1,003,194 | +0.52(+0.47%) |
Jun 19, 2019 | 110.74 | 111.36 | 108.19 | 111.02 | 1,085,315 | +0.00(+0.00%) |
Jun 18, 2019 | 111.50 | 113.34 | 110.31 | 111.02 | 1,257,674 | +0.73(+0.66%) |
Jun 17, 2019 | 109.92 | 112.02 | 109.60 | 110.29 | 1,157,430 | -0.07(-0.06%) |
Jun 14, 2019 | 110.50 | 110.77 | 108.92 | 110.36 | 1,074,600 | -0.36(-0.33%) |
Jun 13, 2019 | 108.86 | 111.16 | 108.71 | 110.72 | 999,015 | +2.01(+1.85%) |
Jun 12, 2019 | 111.10 | 111.13 | 108.42 | 108.71 | 1,434,338 | -1.58(-1.43%) |
Jun 11, 2019 | 112.21 | 112.82 | 109.71 | 110.29 | 955,869 | -1.49(-1.33%) |
Jun 10, 2019 | 112.18 | 112.74 | 109.93 | 111.78 | 1,095,305 | +0.13(+0.12%) |
Jun 07, 2019 | 111.67 | 112.62 | 110.90 | 111.65 | 1,126,000 | +0.98(+0.89%) |
Jun 06, 2019 | 111.73 | 113.70 | 110.21 | 110.67 | 1,548,582 | -0.88(-0.79%) |
Jun 05, 2019 | 110.00 | 111.71 | 108.69 | 111.55 | 1,612,955 | +2.56(+2.35%) |
Jun 04, 2019 | 108.22 | 109.00 | 105.32 | 108.99 | 1,972,167 | +3.04(+2.87%) |
Jun 03, 2019 | 106.99 | 108.26 | 105.52 | 105.95 | 2,013,335 | -2.20(-2.03%) |
May 31, 2019 | 106.00 | 108.83 | 105.68 | 108.15 | 2,018,300 | +1.16(+1.08%) |
May 30, 2019 | 107.10 | 107.71 | 106.09 | 106.99 | 1,338,071 | -0.01(-0.01%) |
May 29, 2019 | 105.63 | 107.75 | 105.09 | 107.00 | 2,261,057 | +0.46(+0.43%) |
May 28, 2019 | 105.74 | 107.49 | 105.16 | 106.54 | 1,702,826 | +1.52(+1.45%) |
May 24, 2019 | 104.55 | 105.61 | 103.74 | 105.02 | 1,196,700 | +0.64(+0.61%) |
May 23, 2019 | 103.18 | 104.76 | 102.56 | 104.38 | 1,491,985 | +0.15(+0.14%) |
May 22, 2019 | 103.78 | 105.38 | 103.48 | 104.23 | 1,612,353 | +0.48(+0.46%) |
May 21, 2019 | 103.15 | 104.10 | 101.75 | 103.75 | 2,087,676 | +0.38(+0.37%) |
May 20, 2019 | 105.86 | 106.08 | 102.87 | 103.37 | 1,840,044 | -3.29(-3.08%) |
May 17, 2019 | 106.74 | 108.48 | 106.00 | 106.66 | 1,245,000 | -0.89(-0.83%) |
May 16, 2019 | 107.35 | 109.36 | 106.50 | 107.55 | 1,663,567 | +0.07(+0.07%) |
May 15, 2019 | 102.91 | 109.44 | 102.06 | 107.48 | 3,453,413 | +3.93(+3.80%) |
May 14, 2019 | 101.05 | 105.97 | 99.72 | 103.55 | 7,787,918 | +3.54(+3.54%) |
May 13, 2019 | 101.19 | 102.03 | 99.30 | 100.01 | 4,008,944 | -3.37(-3.26%) |
May 10, 2019 | 101.44 | 103.68 | 99.60 | 103.38 | 1,707,900 | +1.26(+1.23%) |
May 09, 2019 | 100.71 | 102.90 | 99.22 | 102.12 | 1,365,448 | +0.31(+0.30%) |
May 08, 2019 | 102.10 | 102.40 | 99.85 | 101.81 | 2,577,277 | +1.93(+1.93%) |
May 07, 2019 | 100.71 | 101.43 | 98.86 | 99.88 | 1,532,875 | -1.77(-1.74%) |
May 06, 2019 | 99.45 | 102.15 | 99.11 | 101.65 | 1,562,265 | +0.03(+0.03%) |
May 03, 2019 | 100.00 | 102.38 | 98.44 | 101.62 | 1,913,800 | +1.94(+1.95%) |
May 02, 2019 | 99.11 | 100.88 | 98.56 | 99.68 | 1,523,226 | +0.63(+0.64%) |
May 01, 2019 | 98.94 | 100.34 | 98.57 | 99.05 | 2,881,556 | +2.22(+2.29%) |
Apr 30, 2019 | 97.12 | 97.99 | 96.24 | 96.83 | 1,344,056 | -0.32(-0.33%) |
Apr 29, 2019 | 96.95 | 98.37 | 96.78 | 97.15 | 2,457,740 | +0.90(+0.94%) |
Apr 26, 2019 | 93.41 | 96.34 | 92.98 | 96.25 | 1,442,600 | +3.35(+3.61%) |
Apr 25, 2019 | 93.44 | 94.22 | 92.85 | 92.90 | 903,478 | -0.70(-0.75%) |
Apr 24, 2019 | 93.44 | 93.85 | 92.90 | 93.60 | 848,578 | +0.31(+0.33%) |
Apr 23, 2019 | 92.25 | 94.24 | 92.10 | 93.29 | 1,548,698 | +1.37(+1.49%) |
Apr 22, 2019 | 90.75 | 91.99 | 89.89 | 91.92 | 1,562,703 | +1.18(+1.30%) |
Apr 18, 2019 | 90.44 | 91.27 | 89.43 | 90.74 | 1,728,300 | +1.00(+1.11%) |
Apr 17, 2019 | 90.94 | 91.18 | 87.97 | 89.74 | 2,229,174 | -1.20(-1.32%) |
Apr 16, 2019 | 93.00 | 93.07 | 89.62 | 90.94 | 2,535,850 | -1.71(-1.85%) |
Apr 15, 2019 | 94.57 | 96.17 | 92.58 | 92.65 | 2,004,206 | -1.46(-1.55%) |
Apr 12, 2019 | 95.78 | 95.78 | 94.00 | 94.11 | 1,390,500 | -1.16(-1.22%) |
Apr 11, 2019 | 95.65 | 96.23 | 94.80 | 95.27 | 1,182,107 | -0.06(-0.06%) |
Apr 10, 2019 | 93.38 | 95.37 | 93.38 | 95.33 | 1,459,701 | +2.05(+2.20%) |
Apr 09, 2019 | 93.80 | 94.79 | 92.94 | 93.28 | 1,393,930 | -1.01(-1.07%) |
Apr 08, 2019 | 94.48 | 94.54 | 91.40 | 94.29 | 1,574,734 | -0.24(-0.25%) |
Apr 05, 2019 | 94.35 | 95.26 | 93.68 | 94.53 | 1,907,200 | +0.83(+0.89%) |
Apr 04, 2019 | 97.57 | 97.72 | 92.93 | 93.70 | 3,119,815 | -4.21(-4.30%) |
Apr 03, 2019 | 98.05 | 99.52 | 97.72 | 97.91 | 1,308,692 | +0.25(+0.26%) |
Apr 02, 2019 | 96.09 | 97.82 | 94.73 | 97.66 | 2,006,188 | +1.97(+2.06%) |