Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 105.60 | 105.84 | 105.37 | 105.67 | 781,930 | +0.46(+0.44%) |
Jun 27, 2019 | 105.02 | 105.33 | 104.77 | 105.21 | 746,118 | +0.42(+0.40%) |
Jun 26, 2019 | 105.67 | 105.67 | 104.76 | 104.79 | 903,702 | -0.74(-0.70%) |
Jun 25, 2019 | 106.31 | 106.42 | 105.42 | 105.53 | 782,966 | -0.68(-0.64%) |
Jun 24, 2019 | 106.28 | 106.57 | 106.19 | 106.21 | 619,061 | +0.01(+0.01%) |
Jun 21, 2019 | 106.42 | 106.78 | 106.16 | 106.20 | 786,071 | -0.32(-0.30%) |
Jun 20, 2019 | 106.19 | 106.65 | 105.59 | 106.52 | 1,179,758 | +1.14(+1.08%) |
Jun 19, 2019 | 105.06 | 105.55 | 104.80 | 105.39 | 881,443 | +0.36(+0.34%) |
Jun 18, 2019 | 104.68 | 105.30 | 104.65 | 105.03 | 1,286,925 | +0.88(+0.85%) |
Jun 17, 2019 | 104.59 | 104.62 | 104.09 | 104.15 | 875,631 | -0.39(-0.37%) |
Jun 14, 2019 | 104.51 | 104.79 | 104.23 | 104.54 | 548,039 | -0.01(-0.01%) |
Jun 13, 2019 | 104.51 | 104.69 | 104.06 | 104.55 | 757,238 | +0.30(+0.29%) |
Jun 12, 2019 | 104.01 | 104.38 | 104.01 | 104.25 | 540,225 | +0.28(+0.27%) |
Jun 11, 2019 | 104.84 | 104.96 | 103.62 | 103.96 | 784,302 | -0.29(-0.28%) |
Jun 10, 2019 | 104.63 | 104.79 | 104.23 | 104.26 | 1,465,299 | +0.22(+0.21%) |
Jun 07, 2019 | 103.40 | 104.40 | 103.40 | 104.04 | 1,648,494 | +1.03(+1.00%) |
Jun 06, 2019 | 102.52 | 103.26 | 102.25 | 103.00 | 736,571 | +0.59(+0.58%) |
Jun 05, 2019 | 101.67 | 102.43 | 101.47 | 102.41 | 815,305 | +1.22(+1.21%) |
Jun 04, 2019 | 100.27 | 101.21 | 100.05 | 101.19 | 734,400 | +1.85(+1.86%) |
Jun 03, 2019 | 99.18 | 99.93 | 98.86 | 99.34 | 3,105,459 | +0.24(+0.24%) |
May 31, 2019 | 99.26 | 99.49 | 98.92 | 99.10 | 876,227 | -0.93(-0.93%) |
May 30, 2019 | 99.82 | 100.35 | 99.67 | 100.03 | 646,088 | +0.43(+0.43%) |
May 29, 2019 | 99.79 | 99.92 | 99.08 | 99.60 | 901,443 | -0.58(-0.57%) |
May 28, 2019 | 101.30 | 101.76 | 100.18 | 100.18 | 536,553 | -1.02(-1.01%) |
May 24, 2019 | 101.49 | 101.67 | 100.95 | 101.20 | 476,470 | +0.16(+0.15%) |
May 23, 2019 | 101.26 | 101.37 | 100.50 | 101.05 | 950,054 | -0.91(-0.89%) |
May 22, 2019 | 101.83 | 102.10 | 101.61 | 101.95 | 608,835 | -0.19(-0.19%) |
May 21, 2019 | 101.96 | 102.28 | 101.82 | 102.14 | 551,108 | +0.69(+0.69%) |
May 20, 2019 | 101.35 | 101.83 | 101.09 | 101.45 | 622,602 | -0.33(-0.32%) |
May 17, 2019 | 101.56 | 102.59 | 101.43 | 101.78 | 758,806 | -0.48(-0.47%) |
May 16, 2019 | 101.73 | 102.76 | 101.64 | 102.25 | 1,194,540 | +0.91(+0.90%) |
May 15, 2019 | 100.53 | 101.67 | 100.40 | 101.34 | 715,011 | +0.29(+0.29%) |
May 14, 2019 | 100.62 | 101.65 | 100.57 | 101.05 | 1,070,065 | +0.70(+0.70%) |
May 13, 2019 | 100.83 | 101.01 | 99.87 | 100.34 | 1,508,627 | -1.98(-1.94%) |
May 10, 2019 | 101.24 | 102.57 | 100.29 | 102.33 | 2,661,622 | +0.72(+0.71%) |
May 09, 2019 | 100.96 | 101.75 | 100.37 | 101.61 | 847,254 | -0.06(-0.06%) |
May 08, 2019 | 101.61 | 102.25 | 101.34 | 101.67 | 804,937 | -0.06(-0.06%) |
May 07, 2019 | 102.48 | 102.65 | 101.01 | 101.73 | 1,262,817 | -1.59(-1.54%) |
May 06, 2019 | 102.21 | 103.46 | 102.08 | 103.32 | 711,825 | -0.32(-0.31%) |
May 03, 2019 | 103.23 | 103.77 | 103.16 | 103.64 | 574,959 | +0.86(+0.84%) |
May 02, 2019 | 102.70 | 103.00 | 102.12 | 102.78 | 805,961 | +0.04(+0.04%) |
May 01, 2019 | 103.95 | 103.95 | 102.72 | 102.75 | 866,075 | -1.17(-1.13%) |
Apr 30, 2019 | 103.35 | 104.02 | 103.16 | 103.92 | 561,754 | +0.70(+0.67%) |
Apr 29, 2019 | 103.26 | 103.36 | 103.09 | 103.22 | 597,420 | -0.02(-0.02%) |
Apr 26, 2019 | 102.75 | 103.25 | 102.58 | 103.24 | 578,461 | +0.56(+0.54%) |
Apr 25, 2019 | 102.84 | 103.17 | 102.23 | 102.68 | 687,205 | -0.53(-0.51%) |
Apr 24, 2019 | 103.08 | 103.47 | 103.01 | 103.21 | 619,996 | +0.14(+0.13%) |
Apr 23, 2019 | 102.41 | 103.23 | 102.32 | 103.08 | 658,207 | +0.79(+0.77%) |
Apr 22, 2019 | 102.36 | 102.54 | 102.15 | 102.29 | 583,287 | -0.31(-0.30%) |
Apr 18, 2019 | 102.65 | 102.73 | 102.09 | 102.60 | 608,336 | +0.37(+0.36%) |
Apr 17, 2019 | 102.80 | 102.86 | 102.11 | 102.24 | 635,705 | -0.22(-0.21%) |
Apr 16, 2019 | 102.56 | 102.74 | 102.20 | 102.46 | 725,901 | +0.21(+0.21%) |
Apr 15, 2019 | 102.24 | 102.38 | 102.04 | 102.25 | 941,313 | +0.10(+0.10%) |
Apr 12, 2019 | 101.71 | 102.16 | 101.66 | 102.14 | 556,465 | +0.80(+0.78%) |
Apr 11, 2019 | 101.25 | 101.39 | 101.02 | 101.35 | 620,617 | +0.22(+0.22%) |
Apr 10, 2019 | 100.92 | 101.13 | 100.80 | 101.13 | 597,278 | +0.30(+0.30%) |
Apr 09, 2019 | 101.07 | 101.07 | 100.63 | 100.83 | 658,395 | -0.58(-0.57%) |
Apr 08, 2019 | 101.12 | 101.42 | 100.86 | 101.41 | 679,536 | +0.14(+0.14%) |
Apr 05, 2019 | 100.98 | 101.34 | 100.97 | 101.27 | 787,587 | +0.49(+0.49%) |
Apr 04, 2019 | 100.65 | 100.83 | 100.39 | 100.77 | 849,070 | +0.19(+0.19%) |
Apr 03, 2019 | 100.95 | 101.17 | 100.32 | 100.58 | 1,051,439 | +0.05(+0.05%) |
Apr 02, 2019 | 100.91 | 100.96 | 100.34 | 100.53 | 1,189,786 | -0.46(-0.45%) |