Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 122.12 | 122.12 | 122.12 | 122.12 | 9,709 | +1.05(+0.87%) |
Jun 27, 2019 | 119.71 | 122.12 | 116.39 | 121.07 | 4,786 | +3.78(+3.22%) |
Jun 26, 2019 | 119.03 | 120.42 | 117.29 | 117.29 | 2,663 | -1.75(-1.47%) |
Jun 25, 2019 | 120.67 | 120.67 | 118.84 | 119.03 | 3,491 | -1.71(-1.42%) |
Jun 24, 2019 | 122.12 | 122.12 | 120.75 | 120.75 | 1,386 | -1.37(-1.13%) |
Jun 21, 2019 | 120.76 | 122.12 | 120.67 | 122.12 | 8,888 | +1.46(+1.21%) |
Jun 20, 2019 | 120.66 | 120.66 | 120.66 | 557 | +0.00(+0.00%) | |
Jun 19, 2019 | 119.91 | 120.66 | 119.91 | 120.66 | 2,078 | +0.97(+0.81%) |
Jun 18, 2019 | 119.63 | 119.69 | 119.19 | 119.69 | 2,188 | +0.99(+0.83%) |
Jun 17, 2019 | 118.72 | 118.79 | 118.23 | 118.70 | 2,546 | +0.97(+0.83%) |
Jun 14, 2019 | 114.59 | 117.73 | 114.59 | 117.73 | 1,504 | +2.34(+2.03%) |
Jun 13, 2019 | 114.66 | 115.39 | 114.66 | 115.39 | 1,058 | +2.64(+2.34%) |
Jun 12, 2019 | 113.44 | 113.55 | 112.75 | 112.75 | 3,217 | -0.72(-0.63%) |
Jun 11, 2019 | 112.58 | 113.47 | 112.29 | 113.47 | 6,559 | -0.31(-0.28%) |
Jun 10, 2019 | 113.65 | 113.78 | 111.60 | 113.78 | 7,409 | +1.24(+1.10%) |
Jun 07, 2019 | 112.54 | 112.54 | 112.54 | 112.54 | 685 | -0.11(-0.10%) |
Jun 06, 2019 | 112.25 | 113.01 | 111.82 | 112.65 | 6,103 | +0.61(+0.54%) |
Jun 05, 2019 | 115.22 | 115.58 | 112.05 | 112.05 | 4,837 | -2.47(-2.15%) |
Jun 04, 2019 | 114.98 | 115.24 | 114.51 | 114.51 | 2,982 | +0.07(+0.06%) |
Jun 03, 2019 | 112.51 | 116.46 | 112.51 | 114.44 | 8,298 | +1.82(+1.61%) |
May 31, 2019 | 115.95 | 115.95 | 112.62 | 112.62 | 1,508 | -3.34(-2.88%) |
May 30, 2019 | 117.49 | 118.53 | 115.31 | 115.96 | 6,201 | -0.01(-0.01%) |
May 29, 2019 | 116.57 | 117.06 | 115.13 | 115.97 | 9,727 | -1.09(-0.93%) |
May 28, 2019 | 117.44 | 117.44 | 116.04 | 117.06 | 4,449 | +0.47(+0.41%) |
May 24, 2019 | 116.07 | 116.70 | 115.24 | 116.59 | 3,016 | +1.67(+1.45%) |
May 23, 2019 | 115.20 | 117.49 | 114.55 | 114.92 | 5,968 | -0.80(-0.69%) |
May 22, 2019 | 117.11 | 117.11 | 115.71 | 115.71 | 2,872 | -1.56(-1.33%) |
May 21, 2019 | 117.65 | 117.85 | 116.70 | 117.28 | 2,773 | +0.58(+0.49%) |
May 20, 2019 | 116.85 | 116.96 | 114.51 | 116.70 | 2,177 | +0.19(+0.16%) |
May 17, 2019 | 117.11 | 117.65 | 115.74 | 116.51 | 2,742 | -0.88(-0.75%) |
May 16, 2019 | 117.79 | 117.82 | 117.03 | 117.39 | 3,263 | -0.39(-0.33%) |
May 15, 2019 | 118.54 | 118.54 | 116.45 | 117.78 | 2,500 | -0.97(-0.82%) |
May 14, 2019 | 116.88 | 118.75 | 114.83 | 118.75 | 8,244 | +3.51(+3.04%) |
May 13, 2019 | 117.06 | 117.06 | 115.24 | 115.24 | 4,296 | -1.86(-1.59%) |
May 10, 2019 | 118.89 | 119.32 | 116.79 | 117.10 | 5,072 | -1.50(-1.27%) |
May 09, 2019 | 119.93 | 119.93 | 118.60 | 118.60 | 1,855 | -0.91(-0.76%) |
May 08, 2019 | 119.84 | 119.90 | 118.96 | 119.51 | 2,232 | -0.12(-0.10%) |
May 07, 2019 | 119.63 | 119.63 | 119.63 | 119.63 | 1,567 | +0.01(+0.01%) |
May 06, 2019 | 120.39 | 120.39 | 119.62 | 119.62 | 2,094 | -1.89(-1.55%) |
May 03, 2019 | 121.77 | 122.47 | 118.52 | 121.51 | 8,500 | +0.22(+0.18%) |
May 02, 2019 | 122.90 | 122.90 | 121.22 | 121.29 | 2,642 | -1.60(-1.31%) |
May 01, 2019 | 123.20 | 123.59 | 122.53 | 122.90 | 4,502 | -0.31(-0.25%) |
Apr 30, 2019 | 123.99 | 124.23 | 122.88 | 123.20 | 9,255 | -0.72(-0.58%) |
Apr 29, 2019 | 122.17 | 124.36 | 122.16 | 123.92 | 13,628 | +1.75(+1.43%) |
Apr 26, 2019 | 121.52 | 123.96 | 120.71 | 122.17 | 6,032 | +2.55(+2.13%) |
Apr 25, 2019 | 119.91 | 120.19 | 119.40 | 119.62 | 2,071 | +0.00(+0.00%) |
Apr 24, 2019 | 120.30 | 121.00 | 119.62 | 119.62 | 3,760 | -0.44(-0.36%) |
Apr 23, 2019 | 120.35 | 120.57 | 119.62 | 120.05 | 3,571 | -0.29(-0.24%) |
Apr 22, 2019 | 120.52 | 120.64 | 120.35 | 120.35 | 2,596 | -0.51(-0.42%) |
Apr 18, 2019 | 120.19 | 121.29 | 120.19 | 120.86 | 4,798 | +0.58(+0.48%) |
Apr 17, 2019 | 118.88 | 121.77 | 118.88 | 120.27 | 3,304 | +1.39(+1.17%) |
Apr 16, 2019 | 117.76 | 119.03 | 117.76 | 118.89 | 6,528 | +1.39(+1.18%) |
Apr 15, 2019 | 118.66 | 118.66 | 116.45 | 117.50 | 2,118 | +0.36(+0.30%) |
Apr 12, 2019 | 117.22 | 120.75 | 117.14 | 117.14 | 6,855 | +0.30(+0.26%) |
Apr 11, 2019 | 116.74 | 120.05 | 115.97 | 116.84 | 24,101 | +0.61(+0.53%) |
Apr 10, 2019 | 116.35 | 117.41 | 114.67 | 116.23 | 18,073 | +0.02(+0.01%) |
Apr 09, 2019 | 116.50 | 117.89 | 115.59 | 116.22 | 5,164 | -0.16(-0.14%) |
Apr 08, 2019 | 116.84 | 116.84 | 115.79 | 116.38 | 4,355 | -0.69(-0.59%) |
Apr 05, 2019 | 116.63 | 118.45 | 115.68 | 117.06 | 11,242 | -0.36(-0.31%) |
Apr 04, 2019 | 116.26 | 117.49 | 116.13 | 117.43 | 11,352 | +1.24(+1.07%) |
Apr 03, 2019 | 117.73 | 118.14 | 114.66 | 116.19 | 14,571 | -1.53(-1.30%) |
Apr 02, 2019 | 117.49 | 118.06 | 116.81 | 117.72 | 6,035 | +0.58(+0.50%) |