Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 109.26 | 109.56 | 109.04 | 109.17 | 95,059 | +0.28(+0.26%) |
Jun 27, 2019 | 109.11 | 109.62 | 108.72 | 108.89 | 63,622 | +0.33(+0.31%) |
Jun 26, 2019 | 109.11 | 109.22 | 108.43 | 108.56 | 109,228 | -0.56(-0.52%) |
Jun 25, 2019 | 109.87 | 109.87 | 108.69 | 109.12 | 124,153 | -0.76(-0.69%) |
Jun 24, 2019 | 110.12 | 110.24 | 109.81 | 109.88 | 178,262 | -0.03(-0.03%) |
Jun 21, 2019 | 110.00 | 110.26 | 109.82 | 109.91 | 100,851 | -0.85(-0.77%) |
Jun 20, 2019 | 110.86 | 110.94 | 110.29 | 110.77 | 94,355 | +0.52(+0.47%) |
Jun 19, 2019 | 110.24 | 110.31 | 109.82 | 110.25 | 85,587 | -0.14(-0.13%) |
Jun 18, 2019 | 109.90 | 110.49 | 109.80 | 110.39 | 137,073 | +1.06(+0.97%) |
Jun 17, 2019 | 109.44 | 109.60 | 109.02 | 109.33 | 96,829 | -0.19(-0.18%) |
Jun 14, 2019 | 109.58 | 109.75 | 109.41 | 109.53 | 175,126 | -0.35(-0.32%) |
Jun 13, 2019 | 109.58 | 109.88 | 109.35 | 109.88 | 136,076 | -0.78(-0.71%) |
Jun 12, 2019 | 110.15 | 110.94 | 110.15 | 110.66 | 264,763 | +0.61(+0.55%) |
Jun 11, 2019 | 109.62 | 110.28 | 109.52 | 110.05 | 174,358 | +1.32(+1.21%) |
Jun 10, 2019 | 108.71 | 109.12 | 108.62 | 108.73 | 134,806 | +0.97(+0.90%) |
Jun 07, 2019 | 107.38 | 108.18 | 107.32 | 107.77 | 136,626 | +0.96(+0.90%) |
Jun 06, 2019 | 106.58 | 106.94 | 106.42 | 106.81 | 132,371 | +0.95(+0.90%) |
Jun 05, 2019 | 106.10 | 106.54 | 105.70 | 105.85 | 154,605 | +0.60(+0.57%) |
Jun 04, 2019 | 104.54 | 105.46 | 104.35 | 105.26 | 259,472 | +1.24(+1.19%) |
Jun 03, 2019 | 103.53 | 104.14 | 103.41 | 104.01 | 115,800 | +0.48(+0.47%) |
May 31, 2019 | 103.46 | 103.65 | 103.11 | 103.53 | 205,904 | -1.91(-1.81%) |
May 30, 2019 | 105.47 | 105.59 | 105.11 | 105.44 | 143,006 | +0.18(+0.17%) |
May 29, 2019 | 105.56 | 105.56 | 104.69 | 105.26 | 142,175 | +0.13(+0.13%) |
May 28, 2019 | 105.55 | 106.24 | 105.11 | 105.13 | 164,992 | +0.75(+0.72%) |
May 24, 2019 | 104.64 | 104.67 | 103.94 | 104.38 | 136,853 | +0.95(+0.92%) |
May 23, 2019 | 103.35 | 103.78 | 103.06 | 103.43 | 132,317 | +0.13(+0.13%) |
May 22, 2019 | 103.71 | 103.88 | 103.26 | 103.30 | 122,215 | -0.82(-0.79%) |
May 21, 2019 | 103.77 | 104.24 | 103.42 | 104.12 | 141,164 | +0.12(+0.12%) |
May 20, 2019 | 104.00 | 104.59 | 103.79 | 104.00 | 177,489 | -0.26(-0.25%) |
May 17, 2019 | 104.23 | 104.86 | 104.07 | 104.25 | 379,328 | -1.32(-1.25%) |
May 16, 2019 | 104.91 | 105.92 | 104.78 | 105.57 | 182,744 | -0.65(-0.61%) |
May 15, 2019 | 104.65 | 106.44 | 104.31 | 106.22 | 311,496 | +1.38(+1.32%) |
May 14, 2019 | 104.67 | 105.43 | 104.54 | 104.84 | 155,420 | +0.71(+0.69%) |
May 13, 2019 | 103.90 | 104.81 | 103.72 | 104.13 | 236,908 | -0.89(-0.85%) |
May 10, 2019 | 104.71 | 105.26 | 103.66 | 105.02 | 162,406 | -0.04(-0.04%) |
May 09, 2019 | 104.85 | 105.10 | 103.68 | 105.06 | 310,390 | -2.15(-2.00%) |
May 08, 2019 | 107.91 | 107.99 | 107.17 | 107.21 | 160,026 | -0.65(-0.60%) |
May 07, 2019 | 108.30 | 108.61 | 107.33 | 107.86 | 180,046 | -0.42(-0.39%) |
May 06, 2019 | 107.09 | 108.32 | 106.83 | 108.28 | 156,036 | -0.59(-0.54%) |
May 03, 2019 | 107.96 | 108.97 | 107.96 | 108.87 | 127,540 | +0.93(+0.86%) |
May 02, 2019 | 108.23 | 108.44 | 107.72 | 107.94 | 95,425 | -0.29(-0.27%) |
May 01, 2019 | 109.14 | 109.14 | 108.12 | 108.23 | 107,269 | -0.60(-0.55%) |
Apr 30, 2019 | 109.37 | 109.37 | 108.71 | 108.83 | 176,557 | -0.19(-0.17%) |
Apr 29, 2019 | 108.99 | 109.18 | 108.85 | 109.02 | 111,021 | +0.17(+0.15%) |
Apr 26, 2019 | 109.00 | 109.03 | 108.71 | 108.85 | 143,554 | +0.38(+0.35%) |
Apr 25, 2019 | 108.75 | 108.75 | 108.14 | 108.47 | 99,826 | +0.27(+0.25%) |
Apr 24, 2019 | 108.08 | 108.50 | 107.99 | 108.20 | 192,953 | -1.81(-1.65%) |
Apr 23, 2019 | 109.96 | 110.05 | 109.61 | 110.01 | 133,149 | +0.69(+0.63%) |
Apr 22, 2019 | 109.90 | 109.90 | 109.17 | 109.32 | 182,312 | -0.88(-0.80%) |
Apr 18, 2019 | 110.05 | 110.44 | 110.02 | 110.20 | 215,558 | +0.95(+0.87%) |
Apr 17, 2019 | 109.04 | 109.75 | 109.01 | 109.25 | 206,468 | +2.05(+1.91%) |
Apr 16, 2019 | 107.39 | 107.61 | 106.99 | 107.20 | 129,616 | -0.19(-0.18%) |
Apr 15, 2019 | 107.56 | 107.81 | 107.08 | 107.39 | 157,351 | -0.38(-0.35%) |
Apr 12, 2019 | 107.28 | 108.13 | 107.28 | 107.77 | 132,991 | +1.20(+1.12%) |
Apr 11, 2019 | 107.15 | 107.27 | 106.54 | 106.58 | 109,965 | -1.00(-0.93%) |
Apr 10, 2019 | 107.81 | 107.82 | 107.46 | 107.58 | 74,306 | +0.11(+0.10%) |
Apr 09, 2019 | 107.77 | 108.13 | 107.38 | 107.47 | 118,208 | -0.16(-0.15%) |
Apr 08, 2019 | 107.18 | 107.85 | 107.18 | 107.63 | 96,044 | -0.26(-0.24%) |
Apr 05, 2019 | 107.42 | 108.06 | 107.31 | 107.90 | 149,914 | +0.41(+0.38%) |
Apr 04, 2019 | 107.16 | 107.77 | 107.11 | 107.49 | 176,707 | +0.89(+0.83%) |
Apr 03, 2019 | 106.50 | 107.06 | 106.39 | 106.60 | 133,880 | +0.37(+0.35%) |
Apr 02, 2019 | 106.10 | 106.31 | 105.76 | 106.23 | 100,343 | +0.68(+0.64%) |