Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 105.68 | 105.75 | 105.39 | 105.59 | 220,150 | +0.06(+0.05%) |
Jun 27, 2019 | 105.50 | 105.60 | 105.43 | 105.53 | 88,224 | +0.02(+0.02%) |
Jun 26, 2019 | 105.48 | 105.75 | 105.36 | 105.51 | 90,104 | -0.03(-0.03%) |
Jun 25, 2019 | 105.78 | 105.81 | 105.32 | 105.54 | 252,625 | -0.24(-0.23%) |
Jun 24, 2019 | 105.70 | 105.86 | 105.65 | 105.78 | 194,982 | +0.20(+0.19%) |
Jun 21, 2019 | 105.12 | 105.63 | 105.03 | 105.58 | 657,478 | +0.75(+0.72%) |
Jun 20, 2019 | 104.84 | 104.97 | 104.64 | 104.83 | 212,976 | +0.58(+0.55%) |
Jun 19, 2019 | 104.03 | 104.48 | 104.01 | 104.25 | 453,205 | +0.33(+0.32%) |
Jun 18, 2019 | 104.00 | 104.09 | 103.82 | 103.92 | 388,004 | -0.20(-0.20%) |
Jun 17, 2019 | 104.36 | 104.38 | 104.12 | 104.13 | 158,405 | +0.08(+0.07%) |
Jun 14, 2019 | 104.41 | 104.41 | 104.01 | 104.05 | 438,558 | -0.64(-0.62%) |
Jun 13, 2019 | 104.75 | 104.78 | 104.66 | 104.69 | 53,573 | -0.14(-0.13%) |
Jun 12, 2019 | 105.04 | 105.17 | 104.78 | 104.83 | 93,703 | -0.36(-0.34%) |
Jun 11, 2019 | 105.16 | 105.28 | 105.04 | 105.19 | 93,688 | +0.07(+0.06%) |
Jun 10, 2019 | 105.07 | 105.16 | 104.86 | 105.12 | 112,337 | -0.12(-0.11%) |
Jun 07, 2019 | 105.12 | 105.38 | 105.02 | 105.24 | 223,432 | +0.53(+0.50%) |
Jun 06, 2019 | 104.68 | 104.95 | 104.46 | 104.71 | 177,842 | +0.44(+0.42%) |
Jun 05, 2019 | 104.73 | 104.76 | 104.23 | 104.27 | 203,987 | -0.28(-0.27%) |
Jun 04, 2019 | 104.37 | 104.65 | 104.31 | 104.56 | 246,881 | +0.09(+0.08%) |
Jun 03, 2019 | 103.98 | 104.61 | 103.98 | 104.47 | 503,314 | +0.66(+0.64%) |
May 31, 2019 | 103.63 | 103.84 | 103.48 | 103.81 | 212,973 | +0.37(+0.36%) |
May 30, 2019 | 103.35 | 103.48 | 103.28 | 103.43 | 76,800 | +0.01(+0.01%) |
May 29, 2019 | 103.54 | 103.60 | 103.34 | 103.42 | 101,344 | -0.29(-0.28%) |
May 28, 2019 | 103.97 | 103.99 | 103.69 | 103.72 | 146,489 | -0.42(-0.40%) |
May 24, 2019 | 103.98 | 104.17 | 103.94 | 104.14 | 145,810 | +0.28(+0.27%) |
May 23, 2019 | 103.28 | 103.93 | 103.20 | 103.85 | 172,950 | +0.21(+0.21%) |
May 22, 2019 | 103.75 | 103.77 | 103.61 | 103.64 | 90,129 | -0.07(-0.07%) |
May 21, 2019 | 103.60 | 103.95 | 103.60 | 103.71 | 167,002 | -0.05(-0.05%) |
May 20, 2019 | 103.75 | 103.83 | 103.72 | 103.76 | 109,084 | +0.04(+0.04%) |
May 17, 2019 | 103.82 | 103.86 | 103.68 | 103.72 | 146,630 | -0.16(-0.15%) |
May 16, 2019 | 103.98 | 103.99 | 103.78 | 103.87 | 156,649 | -0.25(-0.24%) |
May 15, 2019 | 103.98 | 104.29 | 103.91 | 104.13 | 534,687 | +0.00(+0.00%) |
May 14, 2019 | 104.21 | 104.22 | 104.11 | 104.13 | 93,000 | -0.24(-0.23%) |
May 13, 2019 | 104.65 | 104.65 | 104.33 | 104.37 | 135,683 | +0.01(+0.01%) |
May 10, 2019 | 104.45 | 104.58 | 104.34 | 104.36 | 138,324 | +0.10(+0.09%) |
May 09, 2019 | 104.03 | 104.56 | 104.02 | 104.26 | 121,223 | +0.24(+0.23%) |
May 08, 2019 | 104.13 | 104.21 | 103.94 | 104.02 | 68,105 | +0.06(+0.06%) |
May 07, 2019 | 103.93 | 104.03 | 103.81 | 103.96 | 104,130 | -0.14(-0.13%) |
May 06, 2019 | 103.96 | 104.19 | 103.96 | 104.10 | 62,746 | +0.00(+0.00%) |
May 03, 2019 | 103.75 | 104.13 | 103.71 | 104.10 | 264,242 | +0.25(+0.24%) |
May 02, 2019 | 104.06 | 104.07 | 103.84 | 103.84 | 251,389 | -0.20(-0.20%) |
May 01, 2019 | 104.35 | 104.71 | 103.99 | 104.05 | 273,400 | -0.19(-0.19%) |
Apr 30, 2019 | 104.30 | 104.38 | 104.09 | 104.24 | 237,969 | +0.29(+0.28%) |
Apr 29, 2019 | 103.80 | 103.98 | 103.65 | 103.95 | 120,201 | +0.33(+0.32%) |
Apr 26, 2019 | 103.66 | 103.88 | 103.61 | 103.62 | 209,076 | +0.11(+0.10%) |
Apr 25, 2019 | 103.54 | 103.68 | 103.45 | 103.51 | 360,720 | -0.19(-0.18%) |
Apr 24, 2019 | 104.03 | 104.20 | 103.56 | 103.70 | 267,728 | -0.65(-0.63%) |
Apr 23, 2019 | 104.21 | 104.36 | 104.07 | 104.35 | 131,950 | -0.32(-0.31%) |
Apr 22, 2019 | 104.61 | 104.71 | 104.58 | 104.67 | 82,733 | +0.26(+0.25%) |
Apr 18, 2019 | 104.59 | 104.61 | 104.37 | 104.41 | 196,361 | -0.63(-0.60%) |
Apr 17, 2019 | 105.05 | 105.13 | 104.98 | 105.04 | 84,056 | +0.13(+0.12%) |
Apr 16, 2019 | 105.04 | 105.11 | 104.90 | 104.92 | 53,089 | -0.20(-0.19%) |
Apr 15, 2019 | 105.07 | 105.16 | 105.05 | 105.11 | 74,716 | +0.06(+0.06%) |
Apr 12, 2019 | 105.22 | 105.28 | 105.01 | 105.05 | 154,833 | +0.33(+0.32%) |
Apr 11, 2019 | 104.72 | 104.86 | 104.62 | 104.72 | 74,857 | -0.12(-0.11%) |
Apr 10, 2019 | 104.50 | 104.88 | 104.49 | 104.84 | 126,508 | +0.08(+0.07%) |
Apr 09, 2019 | 104.90 | 104.94 | 104.74 | 104.76 | 100,327 | -0.01(-0.01%) |
Apr 08, 2019 | 104.81 | 104.86 | 104.70 | 104.77 | 210,094 | +0.42(+0.40%) |
Apr 05, 2019 | 104.39 | 104.49 | 104.27 | 104.35 | 151,757 | -0.07(-0.07%) |
Apr 04, 2019 | 104.26 | 104.42 | 104.24 | 104.42 | 96,430 | -0.14(-0.13%) |
Apr 03, 2019 | 104.48 | 104.63 | 104.42 | 104.56 | 243,976 | +0.35(+0.34%) |
Apr 02, 2019 | 104.22 | 104.33 | 104.04 | 104.20 | 145,677 | -0.07(-0.07%) |