Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 96.09 | 97.38 | 95.79 | 97.34 | 7,471,188 | +1.71(+1.79%) |
Jun 27, 2019 | 95.99 | 96.63 | 95.20 | 95.63 | 4,174,294 | -0.25(-0.26%) |
Jun 26, 2019 | 94.70 | 96.95 | 94.24 | 95.88 | 6,515,819 | +3.04(+3.27%) |
Jun 25, 2019 | 93.77 | 93.95 | 92.77 | 92.84 | 4,555,824 | -1.25(-1.33%) |
Jun 24, 2019 | 95.59 | 96.02 | 93.70 | 94.09 | 4,532,477 | -1.32(-1.39%) |
Jun 21, 2019 | 95.92 | 96.77 | 94.81 | 95.42 | 5,759,090 | +0.29(+0.31%) |
Jun 20, 2019 | 94.55 | 96.47 | 94.48 | 95.12 | 12,286,236 | +2.81(+3.05%) |
Jun 19, 2019 | 92.59 | 93.54 | 91.28 | 92.31 | 6,745,823 | -0.46(-0.50%) |
Jun 18, 2019 | 91.42 | 93.70 | 91.17 | 92.77 | 9,267,329 | +2.39(+2.64%) |
Jun 17, 2019 | 88.36 | 90.78 | 87.80 | 90.39 | 4,665,648 | +1.53(+1.72%) |
Jun 14, 2019 | 90.81 | 91.10 | 88.54 | 88.86 | 5,677,979 | -1.71(-1.89%) |
Jun 13, 2019 | 90.32 | 90.78 | 89.35 | 90.56 | 5,979,807 | +2.06(+2.33%) |
Jun 12, 2019 | 90.89 | 90.89 | 88.25 | 88.50 | 8,298,095 | -3.17(-3.46%) |
Jun 11, 2019 | 92.49 | 92.99 | 91.53 | 91.67 | 5,837,795 | +0.25(+0.27%) |
Jun 10, 2019 | 92.34 | 93.88 | 91.24 | 91.42 | 5,566,982 | -0.57(-0.62%) |
Jun 07, 2019 | 91.99 | 92.95 | 90.74 | 91.99 | 6,950,442 | +0.18(+0.19%) |
Jun 06, 2019 | 91.13 | 92.27 | 90.39 | 91.81 | 5,472,476 | +0.75(+0.82%) |
Jun 05, 2019 | 94.27 | 94.37 | 89.94 | 91.06 | 7,742,493 | -2.95(-3.14%) |
Jun 04, 2019 | 93.13 | 94.91 | 92.63 | 94.02 | 6,027,442 | +1.99(+2.17%) |
Jun 03, 2019 | 91.88 | 92.81 | 91.03 | 92.02 | 5,709,349 | +0.85(+0.94%) |
May 31, 2019 | 90.85 | 92.70 | 90.53 | 91.17 | 7,096,876 | -1.96(-2.10%) |
May 30, 2019 | 95.58 | 96.03 | 92.84 | 93.13 | 6,435,623 | -2.46(-2.57%) |
May 29, 2019 | 93.41 | 95.76 | 92.99 | 95.58 | 6,352,153 | +0.50(+0.52%) |
May 28, 2019 | 96.79 | 97.15 | 95.09 | 95.09 | 4,433,331 | -1.46(-1.51%) |
May 24, 2019 | 98.18 | 98.33 | 95.12 | 96.55 | 5,647,135 | +0.07(+0.07%) |
May 23, 2019 | 99.61 | 99.64 | 95.98 | 96.47 | 10,546,133 | -5.80(-5.67%) |
May 22, 2019 | 105.59 | 105.69 | 101.92 | 102.28 | 6,480,579 | -4.06(-3.82%) |
May 21, 2019 | 104.59 | 106.58 | 104.38 | 106.34 | 4,027,319 | +2.24(+2.15%) |
May 20, 2019 | 104.77 | 105.20 | 103.77 | 104.09 | 3,561,749 | -0.89(-0.85%) |
May 17, 2019 | 106.44 | 106.92 | 104.77 | 104.98 | 4,708,245 | -2.46(-2.29%) |
May 16, 2019 | 107.12 | 108.12 | 106.83 | 107.44 | 4,956,103 | +1.10(+1.04%) |
May 15, 2019 | 104.02 | 106.58 | 103.52 | 106.34 | 5,674,929 | +1.42(+1.36%) |
May 14, 2019 | 103.31 | 105.94 | 103.17 | 104.91 | 6,159,106 | +2.53(+2.47%) |
May 13, 2019 | 105.16 | 105.62 | 102.06 | 102.38 | 6,239,651 | -3.67(-3.46%) |
May 10, 2019 | 105.37 | 106.35 | 103.50 | 106.05 | 4,513,270 | +0.46(+0.44%) |
May 09, 2019 | 104.91 | 106.23 | 103.45 | 105.59 | 7,403,273 | -0.39(-0.37%) |
May 08, 2019 | 104.88 | 107.62 | 104.70 | 105.98 | 5,648,180 | +1.03(+0.98%) |
May 07, 2019 | 105.02 | 105.34 | 103.24 | 104.95 | 7,349,644 | -1.49(-1.40%) |
May 06, 2019 | 103.84 | 107.05 | 103.63 | 106.44 | 5,941,076 | +1.00(+0.94%) |
May 03, 2019 | 104.52 | 106.16 | 103.74 | 105.45 | 5,908,628 | +2.06(+2.00%) |
May 02, 2019 | 105.09 | 106.12 | 102.67 | 103.38 | 10,340,134 | -3.24(-3.04%) |
May 01, 2019 | 109.90 | 110.61 | 106.44 | 106.62 | 7,955,180 | -3.56(-3.23%) |
Apr 30, 2019 | 112.46 | 112.46 | 109.58 | 110.18 | 5,783,215 | -1.03(-0.93%) |
Apr 29, 2019 | 111.50 | 112.00 | 110.57 | 111.21 | 3,691,100 | -0.14(-0.13%) |
Apr 26, 2019 | 112.14 | 112.57 | 110.04 | 111.36 | 9,039,518 | -1.82(-1.60%) |
Apr 25, 2019 | 115.27 | 115.34 | 113.03 | 113.17 | 7,457,592 | -1.74(-1.52%) |
Apr 24, 2019 | 117.80 | 117.87 | 114.88 | 114.92 | 7,292,731 | -2.35(-2.00%) |
Apr 23, 2019 | 117.76 | 118.55 | 115.85 | 117.27 | 6,494,815 | -0.14(-0.12%) |
Apr 22, 2019 | 115.34 | 117.44 | 114.38 | 117.41 | 8,697,614 | +4.16(+3.68%) |
Apr 18, 2019 | 114.77 | 114.99 | 113.06 | 113.24 | 5,542,443 | -1.21(-1.06%) |
Apr 17, 2019 | 115.34 | 115.98 | 114.13 | 114.45 | 4,295,434 | -0.43(-0.37%) |
Apr 16, 2019 | 114.56 | 115.23 | 113.17 | 114.88 | 4,734,414 | +0.68(+0.59%) |
Apr 15, 2019 | 115.06 | 116.02 | 114.03 | 114.20 | 6,048,257 | -1.35(-1.17%) |
Apr 12, 2019 | 116.16 | 117.16 | 114.65 | 115.56 | 11,143,427 | +3.70(+3.31%) |
Apr 11, 2019 | 112.78 | 114.03 | 111.03 | 111.85 | 6,164,497 | -1.53(-1.35%) |
Apr 10, 2019 | 112.53 | 113.74 | 112.10 | 113.38 | 5,233,801 | +1.64(+1.46%) |
Apr 09, 2019 | 113.56 | 113.63 | 111.46 | 111.75 | 6,618,375 | -2.28(-2.00%) |
Apr 08, 2019 | 113.95 | 115.27 | 113.14 | 114.03 | 9,486,751 | +0.78(+0.69%) |
Apr 05, 2019 | 109.97 | 113.35 | 109.86 | 113.24 | 9,463,963 | +3.92(+3.58%) |
Apr 04, 2019 | 107.47 | 109.58 | 106.83 | 109.33 | 6,124,576 | +1.96(+1.82%) |
Apr 03, 2019 | 110.32 | 110.68 | 106.76 | 107.37 | 6,620,192 | -2.46(-2.24%) |
Apr 02, 2019 | 111.50 | 111.68 | 109.54 | 109.82 | 5,229,326 | -1.14(-1.03%) |