Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 113.48 | 115.60 | 112.35 | 115.60 | 1,125,600 | +2.14(+1.89%) |
Jun 27, 2019 | 110.00 | 114.57 | 108.64 | 113.46 | 773,376 | +4.36(+4.00%) |
Jun 26, 2019 | 111.56 | 112.44 | 109.10 | 109.10 | 718,554 | -1.78(-1.61%) |
Jun 25, 2019 | 115.15 | 115.45 | 110.20 | 110.88 | 658,973 | -4.13(-3.59%) |
Jun 24, 2019 | 116.82 | 116.82 | 113.88 | 115.01 | 828,177 | +0.25(+0.22%) |
Jun 21, 2019 | 114.41 | 117.38 | 113.48 | 114.76 | 1,126,700 | -0.57(-0.49%) |
Jun 20, 2019 | 118.31 | 118.31 | 112.14 | 115.33 | 1,132,640 | -1.97(-1.68%) |
Jun 19, 2019 | 115.75 | 117.68 | 114.61 | 117.30 | 813,164 | +1.54(+1.33%) |
Jun 18, 2019 | 113.73 | 117.62 | 113.59 | 115.76 | 986,188 | +2.60(+2.30%) |
Jun 17, 2019 | 111.20 | 114.11 | 110.90 | 113.16 | 1,039,613 | +1.79(+1.61%) |
Jun 14, 2019 | 109.82 | 112.20 | 106.75 | 111.37 | 2,324,900 | +1.46(+1.33%) |
Jun 13, 2019 | 120.00 | 121.75 | 109.71 | 109.91 | 8,807,847 | +15.02(+15.83%) |
Jun 12, 2019 | 92.30 | 96.48 | 92.00 | 94.89 | 2,648,089 | +1.64(+1.76%) |
Jun 11, 2019 | 93.13 | 95.47 | 91.86 | 93.25 | 781,717 | +0.85(+0.92%) |
Jun 10, 2019 | 89.74 | 93.33 | 89.67 | 92.40 | 713,893 | +3.45(+3.88%) |
Jun 07, 2019 | 88.40 | 90.20 | 87.32 | 88.95 | 481,000 | +0.87(+0.99%) |
Jun 06, 2019 | 90.50 | 91.05 | 85.91 | 88.08 | 908,711 | -2.65(-2.92%) |
Jun 05, 2019 | 92.85 | 93.12 | 88.49 | 90.73 | 467,250 | -1.37(-1.49%) |
Jun 04, 2019 | 89.38 | 92.49 | 88.37 | 92.10 | 1,036,906 | +5.60(+6.47%) |
Jun 03, 2019 | 84.97 | 87.90 | 84.35 | 86.50 | 930,001 | +1.35(+1.59%) |
May 31, 2019 | 87.26 | 87.26 | 84.11 | 85.15 | 830,700 | -1.93(-2.22%) |
May 30, 2019 | 88.40 | 89.60 | 86.59 | 87.08 | 673,213 | -0.69(-0.79%) |
May 29, 2019 | 88.81 | 88.81 | 85.93 | 87.77 | 691,853 | -1.85(-2.06%) |
May 28, 2019 | 88.75 | 91.04 | 88.75 | 89.62 | 790,437 | +0.57(+0.64%) |
May 24, 2019 | 88.59 | 89.50 | 87.22 | 89.05 | 620,900 | +1.72(+1.97%) |
May 23, 2019 | 91.30 | 91.32 | 86.39 | 87.33 | 1,026,687 | -4.57(-4.97%) |
May 22, 2019 | 94.73 | 95.14 | 91.64 | 91.90 | 740,037 | -3.98(-4.15%) |
May 21, 2019 | 91.95 | 96.42 | 91.80 | 95.88 | 573,664 | +4.21(+4.59%) |
May 20, 2019 | 93.70 | 94.31 | 90.79 | 91.67 | 843,949 | -2.53(-2.69%) |
May 17, 2019 | 95.89 | 97.50 | 93.76 | 94.20 | 862,700 | -2.86(-2.95%) |
May 16, 2019 | 99.60 | 100.89 | 96.92 | 97.06 | 879,871 | -1.88(-1.90%) |
May 15, 2019 | 98.12 | 99.71 | 96.69 | 98.94 | 638,162 | +0.06(+0.06%) |
May 14, 2019 | 96.11 | 99.42 | 94.69 | 98.88 | 851,292 | +3.87(+4.07%) |
May 13, 2019 | 99.71 | 100.41 | 94.31 | 95.01 | 1,259,342 | -7.86(-7.64%) |
May 10, 2019 | 101.56 | 103.41 | 100.44 | 102.87 | 450,500 | +0.96(+0.94%) |
May 09, 2019 | 100.56 | 101.91 | 98.44 | 101.91 | 718,844 | +0.75(+0.74%) |
May 08, 2019 | 101.37 | 103.84 | 100.12 | 101.16 | 948,254 | +0.02(+0.02%) |
May 07, 2019 | 103.41 | 105.10 | 100.99 | 101.14 | 1,228,097 | -3.76(-3.58%) |
May 06, 2019 | 105.68 | 106.33 | 104.26 | 104.90 | 1,085,850 | -3.90(-3.58%) |
May 03, 2019 | 109.66 | 109.97 | 107.38 | 108.80 | 492,500 | -0.55(-0.50%) |
May 02, 2019 | 105.81 | 109.58 | 105.45 | 109.35 | 683,394 | +3.66(+3.46%) |
May 01, 2019 | 106.80 | 108.65 | 105.37 | 105.69 | 1,019,480 | -1.02(-0.96%) |
Apr 30, 2019 | 107.72 | 108.15 | 105.97 | 106.71 | 746,022 | -0.68(-0.63%) |
Apr 29, 2019 | 105.92 | 107.78 | 105.39 | 107.39 | 571,623 | +1.47(+1.39%) |
Apr 26, 2019 | 106.99 | 107.29 | 105.25 | 105.92 | 613,900 | -1.19(-1.11%) |
Apr 25, 2019 | 107.60 | 109.01 | 105.22 | 107.11 | 653,994 | -0.82(-0.76%) |
Apr 24, 2019 | 105.45 | 108.21 | 105.10 | 107.93 | 731,258 | +2.57(+2.44%) |
Apr 23, 2019 | 104.01 | 106.87 | 103.50 | 105.36 | 1,131,239 | +2.02(+1.95%) |
Apr 22, 2019 | 106.56 | 106.99 | 102.65 | 103.34 | 1,901,491 | -4.08(-3.80%) |
Apr 18, 2019 | 111.24 | 113.28 | 106.96 | 107.42 | 1,635,900 | -4.12(-3.69%) |
Apr 17, 2019 | 119.00 | 120.09 | 111.50 | 111.54 | 1,828,739 | -6.99(-5.90%) |
Apr 16, 2019 | 114.36 | 118.95 | 114.21 | 118.53 | 1,563,068 | +4.37(+3.83%) |
Apr 15, 2019 | 115.90 | 116.27 | 113.12 | 114.16 | 1,606,311 | -1.55(-1.34%) |
Apr 12, 2019 | 119.00 | 119.70 | 115.36 | 115.71 | 2,036,700 | -2.34(-1.98%) |
Apr 11, 2019 | 115.47 | 118.60 | 114.66 | 118.05 | 2,285,719 | +2.52(+2.18%) |
Apr 10, 2019 | 111.18 | 115.99 | 111.18 | 115.53 | 2,143,220 | +4.27(+3.84%) |
Apr 09, 2019 | 108.04 | 112.59 | 107.30 | 111.26 | 2,223,803 | +2.35(+2.16%) |
Apr 08, 2019 | 105.11 | 109.17 | 104.90 | 108.91 | 1,957,208 | +4.15(+3.96%) |
Apr 05, 2019 | 105.53 | 106.45 | 104.47 | 104.76 | 821,300 | -0.59(-0.56%) |
Apr 04, 2019 | 106.89 | 107.47 | 104.03 | 105.35 | 1,097,243 | -1.29(-1.21%) |
Apr 03, 2019 | 101.87 | 107.64 | 101.83 | 106.64 | 2,362,506 | +5.39(+5.32%) |
Apr 02, 2019 | 102.96 | 102.96 | 100.30 | 101.25 | 1,980,257 | -2.11(-2.04%) |