Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 106.06 | 106.34 | 106.04 | 106.28 | 11,130,489 | +0.27(+0.26%) |
Jun 27, 2019 | 105.66 | 106.09 | 105.58 | 106.01 | 12,069,490 | +0.61(+0.58%) |
Jun 26, 2019 | 105.83 | 105.83 | 105.35 | 105.40 | 28,594,662 | -0.21(-0.20%) |
Jun 25, 2019 | 105.93 | 105.96 | 105.52 | 105.61 | 20,879,870 | -0.32(-0.30%) |
Jun 24, 2019 | 105.93 | 106.11 | 105.78 | 105.93 | 17,835,046 | +0.27(+0.25%) |
Jun 21, 2019 | 105.70 | 105.88 | 105.53 | 105.66 | 21,725,516 | -0.39(-0.36%) |
Jun 20, 2019 | 105.88 | 106.10 | 105.71 | 106.05 | 29,181,222 | +0.57(+0.54%) |
Jun 19, 2019 | 104.56 | 105.50 | 104.46 | 105.47 | 20,592,134 | +0.67(+0.64%) |
Jun 18, 2019 | 104.65 | 104.92 | 104.55 | 104.81 | 22,905,760 | +0.69(+0.66%) |
Jun 17, 2019 | 104.00 | 104.20 | 103.94 | 104.11 | 7,270,437 | +0.05(+0.05%) |
Jun 14, 2019 | 103.88 | 104.11 | 103.80 | 104.06 | 5,443,899 | +0.04(+0.04%) |
Jun 13, 2019 | 103.79 | 104.05 | 103.79 | 104.02 | 7,799,958 | +0.27(+0.26%) |
Jun 12, 2019 | 103.61 | 103.77 | 103.53 | 103.76 | 13,824,764 | +0.15(+0.15%) |
Jun 11, 2019 | 103.58 | 103.68 | 103.43 | 103.60 | 19,982,324 | +0.09(+0.09%) |
Jun 10, 2019 | 103.70 | 103.81 | 103.50 | 103.51 | 15,296,671 | -0.38(-0.36%) |
Jun 07, 2019 | 103.83 | 104.13 | 103.77 | 103.88 | 13,939,908 | +0.46(+0.45%) |
Jun 06, 2019 | 103.37 | 103.51 | 103.25 | 103.42 | 16,538,409 | +0.20(+0.19%) |
Jun 05, 2019 | 103.38 | 103.56 | 103.13 | 103.23 | 12,196,643 | -0.07(-0.07%) |
Jun 04, 2019 | 103.00 | 103.35 | 103.00 | 103.29 | 24,065,446 | +0.03(+0.03%) |
Jun 03, 2019 | 103.19 | 103.33 | 102.90 | 103.26 | 14,656,414 | +0.32(+0.31%) |
May 31, 2019 | 102.76 | 102.95 | 102.57 | 102.94 | 13,629,160 | +0.24(+0.23%) |
May 30, 2019 | 102.32 | 102.74 | 102.25 | 102.70 | 13,418,511 | +0.59(+0.58%) |
May 29, 2019 | 102.13 | 102.26 | 102.08 | 102.12 | 9,974,247 | +0.04(+0.04%) |
May 28, 2019 | 102.18 | 102.24 | 102.04 | 102.07 | 9,015,719 | +0.07(+0.07%) |
May 24, 2019 | 101.93 | 102.02 | 101.83 | 102.01 | 7,020,926 | +0.21(+0.21%) |
May 23, 2019 | 101.60 | 101.90 | 101.54 | 101.79 | 11,115,031 | +0.22(+0.22%) |
May 22, 2019 | 101.50 | 101.65 | 101.42 | 101.57 | 11,181,436 | +0.13(+0.13%) |
May 21, 2019 | 101.46 | 101.48 | 101.32 | 101.44 | 4,237,312 | +0.09(+0.08%) |
May 20, 2019 | 101.57 | 101.65 | 101.35 | 101.36 | 3,393,196 | -0.24(-0.23%) |
May 17, 2019 | 101.71 | 101.75 | 101.58 | 101.60 | 9,091,897 | +0.01(+0.01%) |
May 16, 2019 | 101.67 | 101.67 | 101.56 | 101.59 | 13,752,096 | -0.16(-0.16%) |
May 15, 2019 | 101.73 | 101.77 | 101.54 | 101.75 | 12,681,738 | +0.28(+0.28%) |
May 14, 2019 | 101.38 | 101.49 | 101.31 | 101.47 | 9,382,428 | +0.14(+0.14%) |
May 13, 2019 | 101.27 | 101.50 | 101.20 | 101.32 | 19,654,426 | +0.06(+0.06%) |
May 10, 2019 | 101.17 | 101.32 | 101.14 | 101.27 | 9,572,549 | +0.06(+0.06%) |
May 09, 2019 | 101.32 | 101.34 | 101.05 | 101.20 | 13,599,324 | +0.09(+0.09%) |
May 08, 2019 | 101.51 | 101.56 | 101.08 | 101.11 | 13,900,919 | -0.34(-0.34%) |
May 07, 2019 | 101.62 | 101.63 | 101.38 | 101.45 | 13,586,776 | -0.01(-0.01%) |
May 06, 2019 | 101.41 | 101.58 | 101.28 | 101.46 | 9,480,893 | +0.14(+0.14%) |
May 03, 2019 | 101.09 | 101.36 | 101.09 | 101.32 | 8,780,852 | +0.45(+0.45%) |
May 02, 2019 | 101.13 | 101.16 | 100.78 | 100.87 | 13,789,501 | -0.37(-0.36%) |
May 01, 2019 | 101.38 | 101.87 | 101.24 | 101.24 | 15,029,131 | -0.03(-0.03%) |
Apr 30, 2019 | 101.21 | 101.38 | 101.17 | 101.27 | 11,481,877 | +0.04(+0.04%) |
Apr 29, 2019 | 101.41 | 101.45 | 101.17 | 101.23 | 6,883,827 | -0.40(-0.39%) |
Apr 26, 2019 | 101.61 | 101.69 | 101.51 | 101.63 | 4,009,632 | +0.36(+0.35%) |
Apr 25, 2019 | 101.23 | 101.31 | 101.11 | 101.27 | 5,184,640 | -0.05(-0.05%) |
Apr 24, 2019 | 101.22 | 101.42 | 101.20 | 101.32 | 7,608,610 | +0.34(+0.34%) |
Apr 23, 2019 | 100.71 | 100.98 | 100.69 | 100.98 | 8,699,354 | +0.42(+0.41%) |
Apr 22, 2019 | 100.63 | 100.69 | 100.52 | 100.57 | 7,748,430 | -0.16(-0.16%) |
Apr 18, 2019 | 100.87 | 100.92 | 100.70 | 100.73 | 9,488,325 | +0.08(+0.08%) |
Apr 17, 2019 | 100.76 | 100.85 | 100.64 | 100.64 | 7,136,725 | -0.02(-0.02%) |
Apr 16, 2019 | 100.91 | 100.91 | 100.65 | 100.66 | 12,128,594 | -0.28(-0.28%) |
Apr 15, 2019 | 101.09 | 101.15 | 100.94 | 100.94 | 14,629,766 | -0.16(-0.16%) |
Apr 12, 2019 | 101.08 | 101.19 | 100.99 | 101.10 | 13,048,139 | -0.06(-0.06%) |
Apr 11, 2019 | 101.14 | 101.26 | 101.09 | 101.16 | 9,146,514 | -0.10(-0.10%) |
Apr 10, 2019 | 100.97 | 101.31 | 100.97 | 101.26 | 6,787,012 | +0.49(+0.49%) |
Apr 09, 2019 | 100.82 | 100.94 | 100.73 | 100.77 | 9,122,357 | +0.21(+0.21%) |
Apr 08, 2019 | 100.68 | 100.72 | 100.53 | 100.56 | 10,082,728 | -0.14(-0.14%) |
Apr 05, 2019 | 100.52 | 100.82 | 100.46 | 100.70 | 10,979,046 | +0.16(+0.16%) |
Apr 04, 2019 | 100.41 | 100.54 | 100.33 | 100.54 | 8,841,696 | +0.16(+0.16%) |
Apr 03, 2019 | 100.36 | 100.48 | 100.33 | 100.38 | 7,120,323 | -0.21(-0.21%) |
Apr 02, 2019 | 100.47 | 100.62 | 100.40 | 100.59 | 9,103,852 | +0.14(+0.14%) |