Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2019 | 108.13 | 108.51 | 107.88 | 108.39 | 9,301 | +0.53(+0.49%) |
Jun 28, 2019 | 107.78 | 107.93 | 107.56 | 107.86 | 183,344 | +0.12(+0.11%) |
Jun 27, 2019 | 107.78 | 107.82 | 107.73 | 107.74 | 13,573 | +0.01(+0.01%) |
Jun 26, 2019 | 107.78 | 107.82 | 107.67 | 107.73 | 10,722 | +0.53(+0.49%) |
Jun 25, 2019 | 107.21 | 107.25 | 107.08 | 107.20 | 22,125 | -0.13(-0.12%) |
Jun 24, 2019 | 107.30 | 107.38 | 107.25 | 107.33 | 19,588 | -0.00(-0.00%) |
Jun 23, 2019 | 107.31 | 107.38 | 107.28 | 107.34 | 4,233 | +0.03(+0.02%) |
Jun 21, 2019 | 107.31 | 107.73 | 107.05 | 107.31 | 329,286 | -0.00(-0.00%) |
Jun 20, 2019 | 107.31 | 107.36 | 107.23 | 107.32 | 14,240 | -0.74(-0.68%) |
Jun 19, 2019 | 108.10 | 108.12 | 107.98 | 108.05 | 18,150 | -0.45(-0.41%) |
Jun 18, 2019 | 108.48 | 108.53 | 108.42 | 108.50 | 11,113 | -0.06(-0.06%) |
Jun 17, 2019 | 108.52 | 108.58 | 108.51 | 108.56 | 13,321 | +0.02(+0.02%) |
Jun 16, 2019 | 108.53 | 108.55 | 108.42 | 108.54 | 6,030 | -0.00(-0.00%) |
Jun 14, 2019 | 108.38 | 108.59 | 108.16 | 108.55 | 256,469 | +0.23(+0.21%) |
Jun 13, 2019 | 108.38 | 108.54 | 108.31 | 108.32 | 14,636 | -0.17(-0.15%) |
Jun 12, 2019 | 108.50 | 108.51 | 108.45 | 108.49 | 21,172 | -0.05(-0.05%) |
Jun 11, 2019 | 108.51 | 108.58 | 108.47 | 108.54 | 22,260 | +0.14(+0.13%) |
Jun 10, 2019 | 108.44 | 108.46 | 108.38 | 108.40 | 14,108 | -0.07(-0.06%) |
Jun 09, 2019 | 108.58 | 108.59 | 108.19 | 108.46 | 8,008 | +0.31(+0.28%) |
Jun 07, 2019 | 108.42 | 108.61 | 107.88 | 108.16 | 285,573 | -0.28(-0.25%) |
Jun 06, 2019 | 108.42 | 108.46 | 108.32 | 108.43 | 15,079 | +0.19(+0.18%) |
Jun 05, 2019 | 108.46 | 108.47 | 108.18 | 108.24 | 26,391 | +0.03(+0.03%) |
Jun 04, 2019 | 108.14 | 108.26 | 108.12 | 108.21 | 14,204 | +0.23(+0.21%) |
Jun 03, 2019 | 108.08 | 108.09 | 107.95 | 107.98 | 18,088 | -0.29(-0.27%) |
Jun 02, 2019 | 108.31 | 108.34 | 108.17 | 108.27 | 8,709 | -0.02(-0.02%) |
May 31, 2019 | 109.61 | 109.62 | 108.24 | 108.29 | 376,421 | -1.29(-1.17%) |
May 30, 2019 | 109.61 | 109.62 | 109.53 | 109.57 | 15,834 | -0.00(-0.00%) |
May 29, 2019 | 109.59 | 109.61 | 109.53 | 109.58 | 21,621 | +0.23(+0.21%) |
May 28, 2019 | 109.38 | 109.39 | 109.29 | 109.35 | 14,595 | -0.19(-0.18%) |
May 27, 2019 | 109.50 | 109.56 | 109.45 | 109.55 | 21,585 | +0.14(+0.13%) |
May 26, 2019 | 109.30 | 109.41 | 109.28 | 109.41 | 4,871 | +0.11(+0.10%) |
May 24, 2019 | 109.61 | 109.74 | 109.27 | 109.29 | 253,315 | -0.24(-0.22%) |
May 23, 2019 | 109.61 | 109.63 | 109.48 | 109.53 | 16,189 | -0.71(-0.64%) |
May 22, 2019 | 110.35 | 110.36 | 110.24 | 110.24 | 21,850 | -0.33(-0.29%) |
May 21, 2019 | 110.48 | 110.57 | 110.47 | 110.57 | 17,521 | +0.53(+0.48%) |
May 20, 2019 | 110.07 | 110.14 | 110.00 | 110.04 | 18,996 | -0.09(-0.08%) |
May 19, 2019 | 110.18 | 110.18 | 110.01 | 110.12 | 5,312 | +0.04(+0.04%) |
May 17, 2019 | 109.84 | 110.19 | 109.49 | 110.08 | 317,699 | +0.24(+0.22%) |
May 16, 2019 | 109.84 | 109.87 | 109.83 | 109.84 | 15,757 | +0.33(+0.30%) |
May 15, 2019 | 109.59 | 109.59 | 109.52 | 109.52 | 15,350 | -0.12(-0.11%) |
May 14, 2019 | 109.61 | 109.66 | 109.60 | 109.64 | 21,740 | +0.40(+0.37%) |
May 13, 2019 | 109.29 | 109.33 | 109.20 | 109.24 | 19,411 | -0.49(-0.45%) |
May 12, 2019 | 109.74 | 109.91 | 109.71 | 109.73 | 9,573 | -0.20(-0.18%) |
May 10, 2019 | 109.76 | 110.05 | 109.47 | 109.93 | 340,736 | +0.20(+0.18%) |
May 09, 2019 | 109.76 | 109.78 | 109.67 | 109.73 | 13,835 | -0.31(-0.28%) |
May 08, 2019 | 110.10 | 110.10 | 110.01 | 110.04 | 8,212 | -0.20(-0.18%) |
May 07, 2019 | 110.23 | 110.29 | 110.20 | 110.24 | 8,499 | -0.54(-0.48%) |
May 06, 2019 | 110.76 | 110.78 | 110.59 | 110.78 | 6,155 | +0.01(+0.00%) |
May 05, 2019 | 110.55 | 110.82 | 110.53 | 110.77 | 5,196 | -0.32(-0.28%) |
May 03, 2019 | 111.50 | 111.66 | 111.07 | 111.09 | 59,724 | -0.43(-0.38%) |
May 02, 2019 | 111.50 | 111.53 | 111.48 | 111.52 | 7,544 | +0.09(+0.08%) |
May 01, 2019 | 111.36 | 111.44 | 111.35 | 111.43 | 3,532 | -0.00(-0.00%) |
Apr 30, 2019 | 111.42 | 111.46 | 111.36 | 111.43 | 5,105 | -0.25(-0.22%) |
Apr 29, 2019 | 111.64 | 111.68 | 111.61 | 111.68 | 3,622 | +0.07(+0.06%) |
Apr 28, 2019 | 111.54 | 111.60 | 111.53 | 111.60 | 1,107 | +0.08(+0.07%) |
Apr 26, 2019 | 111.58 | 111.97 | 111.43 | 111.53 | 75,339 | -0.02(-0.02%) |
Apr 25, 2019 | 111.58 | 111.62 | 111.54 | 111.55 | 3,819 | -0.58(-0.51%) |
Apr 24, 2019 | 112.19 | 112.19 | 112.05 | 112.13 | 6,637 | +0.27(+0.24%) |
Apr 23, 2019 | 111.85 | 111.88 | 111.84 | 111.86 | 7,866 | -0.07(-0.07%) |
Apr 22, 2019 | 111.93 | 111.95 | 111.90 | 111.93 | 5,348 | +0.02(+0.02%) |
Apr 21, 2019 | 111.86 | 111.94 | 111.84 | 111.91 | 2,089 | -0.00(-0.00%) |
Apr 19, 2019 | 111.97 | 112.00 | 111.89 | 111.91 | 44,983 | -0.06(-0.06%) |
Apr 18, 2019 | 111.97 | 111.99 | 111.92 | 111.98 | 12,455 | -0.07(-0.06%) |
Apr 17, 2019 | 112.05 | 112.06 | 112.00 | 112.05 | 3,819 | +0.06(+0.05%) |
Apr 16, 2019 | 112.01 | 112.03 | 111.95 | 111.98 | 6,388 | +0.01(+0.01%) |
Apr 15, 2019 | 112.03 | 112.04 | 111.95 | 111.98 | 5,198 | -0.03(-0.03%) |
Apr 14, 2019 | 111.95 | 112.02 | 111.94 | 112.01 | 1,859 | +0.01(+0.01%) |
Apr 12, 2019 | 111.66 | 112.09 | 111.57 | 112.00 | 64,148 | +0.40(+0.36%) |
Apr 11, 2019 | 111.66 | 111.66 | 111.57 | 111.60 | 7,844 | +0.67(+0.61%) |
Apr 10, 2019 | 111.01 | 111.01 | 110.87 | 110.92 | 6,441 | -0.21(-0.19%) |
Apr 09, 2019 | 111.14 | 111.15 | 111.11 | 111.14 | 4,827 | -0.32(-0.29%) |
Apr 08, 2019 | 111.48 | 111.50 | 111.44 | 111.46 | 5,643 | -0.23(-0.20%) |
Apr 07, 2019 | 111.65 | 111.71 | 111.64 | 111.68 | 2,050 | -0.01(-0.01%) |
Apr 05, 2019 | 111.66 | 111.81 | 111.55 | 111.69 | 65,955 | +0.05(+0.04%) |
Apr 04, 2019 | 111.66 | 111.67 | 111.59 | 111.64 | 6,488 | +0.20(+0.18%) |
Apr 03, 2019 | 111.49 | 111.49 | 111.40 | 111.44 | 6,689 | +0.11(+0.10%) |
Apr 02, 2019 | 111.31 | 111.35 | 111.31 | 111.33 | 6,474 | -0.06(-0.06%) |