Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 114.24 | 114.62 | 113.33 | 114.46 | 6,679,700 | +0.79(+0.69%) |
Jun 27, 2019 | 114.51 | 114.87 | 113.08 | 113.67 | 5,138,968 | -0.48(-0.42%) |
Jun 26, 2019 | 115.70 | 116.38 | 114.11 | 114.15 | 4,637,070 | -0.29(-0.25%) |
Jun 25, 2019 | 116.58 | 116.96 | 113.39 | 114.44 | 5,394,596 | -2.32(-1.99%) |
Jun 24, 2019 | 116.51 | 116.77 | 115.66 | 116.76 | 3,369,867 | +0.55(+0.47%) |
Jun 21, 2019 | 116.08 | 117.28 | 115.97 | 116.21 | 10,651,500 | -2.58(-2.17%) |
Jun 20, 2019 | 118.85 | 119.95 | 117.84 | 118.79 | 5,435,036 | +1.65(+1.41%) |
Jun 19, 2019 | 116.00 | 117.34 | 115.22 | 117.14 | 5,165,089 | +1.16(+1.00%) |
Jun 18, 2019 | 118.60 | 118.65 | 115.84 | 115.98 | 6,793,200 | -1.18(-1.01%) |
Jun 17, 2019 | 116.58 | 117.33 | 116.37 | 117.16 | 4,620,975 | +0.99(+0.85%) |
Jun 14, 2019 | 115.91 | 116.73 | 115.27 | 116.17 | 4,241,900 | +0.45(+0.39%) |
Jun 13, 2019 | 114.82 | 115.82 | 114.59 | 115.72 | 4,089,375 | +1.22(+1.07%) |
Jun 12, 2019 | 114.59 | 114.89 | 113.47 | 114.50 | 3,914,556 | -0.10(-0.09%) |
Jun 11, 2019 | 116.97 | 117.45 | 113.29 | 114.60 | 5,038,301 | -1.02(-0.88%) |
Jun 10, 2019 | 115.10 | 117.35 | 114.85 | 115.62 | 6,483,510 | +1.60(+1.40%) |
Jun 07, 2019 | 112.30 | 115.14 | 112.08 | 114.02 | 5,916,400 | +2.24(+2.00%) |
Jun 06, 2019 | 111.11 | 112.04 | 110.27 | 111.78 | 4,742,815 | +1.01(+0.91%) |
Jun 05, 2019 | 110.04 | 110.88 | 109.46 | 110.77 | 6,220,005 | +2.04(+1.88%) |
Jun 04, 2019 | 106.83 | 108.83 | 105.78 | 108.73 | 7,280,314 | +2.65(+2.50%) |
Jun 03, 2019 | 111.09 | 111.09 | 103.96 | 106.08 | 11,261,014 | -3.67(-3.34%) |
May 31, 2019 | 110.33 | 110.80 | 108.74 | 109.75 | 4,913,400 | -1.66(-1.49%) |
May 30, 2019 | 110.64 | 111.57 | 110.09 | 111.41 | 3,871,178 | +1.33(+1.21%) |
May 29, 2019 | 110.75 | 110.97 | 109.31 | 110.08 | 8,165,545 | -1.66(-1.49%) |
May 28, 2019 | 110.57 | 113.14 | 110.50 | 111.74 | 6,567,934 | +1.89(+1.72%) |
May 24, 2019 | 110.84 | 111.24 | 109.46 | 109.85 | 4,832,600 | -0.05(-0.05%) |
May 23, 2019 | 111.47 | 111.71 | 109.06 | 109.90 | 7,183,199 | -2.57(-2.29%) |
May 22, 2019 | 112.28 | 113.96 | 112.21 | 112.47 | 3,091,872 | +0.04(+0.04%) |
May 21, 2019 | 112.67 | 113.12 | 111.69 | 112.43 | 4,001,393 | +0.20(+0.18%) |
May 20, 2019 | 111.97 | 113.31 | 111.23 | 112.23 | 3,631,586 | -0.57(-0.51%) |
May 17, 2019 | 113.07 | 114.25 | 112.24 | 112.80 | 4,512,500 | -1.07(-0.94%) |
May 16, 2019 | 111.20 | 114.66 | 111.16 | 113.87 | 6,030,679 | +2.37(+2.13%) |
May 15, 2019 | 108.59 | 111.93 | 108.31 | 111.50 | 5,315,111 | +2.41(+2.21%) |
May 14, 2019 | 107.56 | 110.40 | 107.35 | 109.09 | 4,559,139 | +2.26(+2.12%) |
May 13, 2019 | 107.60 | 108.63 | 106.52 | 106.83 | 5,656,748 | -3.58(-3.24%) |
May 10, 2019 | 109.22 | 110.68 | 107.46 | 110.41 | 3,750,800 | +0.68(+0.62%) |
May 09, 2019 | 108.10 | 110.13 | 107.25 | 109.73 | 4,657,417 | +0.66(+0.61%) |
May 08, 2019 | 108.58 | 109.88 | 108.15 | 109.07 | 4,117,697 | +0.12(+0.11%) |
May 07, 2019 | 110.17 | 110.17 | 107.64 | 108.95 | 6,178,582 | -1.90(-1.71%) |
May 06, 2019 | 109.44 | 111.12 | 108.58 | 110.85 | 4,722,274 | -1.11(-0.99%) |
May 03, 2019 | 110.57 | 112.12 | 110.25 | 111.96 | 4,660,900 | +2.26(+2.06%) |
May 02, 2019 | 110.60 | 111.16 | 108.91 | 109.70 | 5,272,022 | -1.24(-1.12%) |
May 01, 2019 | 113.21 | 113.69 | 110.92 | 110.94 | 5,444,436 | -1.83(-1.62%) |
Apr 30, 2019 | 112.44 | 113.22 | 111.20 | 112.77 | 6,487,059 | +0.33(+0.29%) |
Apr 29, 2019 | 110.70 | 113.00 | 110.44 | 112.44 | 6,988,663 | +1.88(+1.70%) |
Apr 26, 2019 | 109.72 | 110.57 | 107.88 | 110.56 | 7,683,100 | +0.34(+0.31%) |
Apr 25, 2019 | 108.52 | 110.92 | 108.52 | 110.22 | 10,959,102 | +3.00(+2.80%) |
Apr 24, 2019 | 107.11 | 108.39 | 106.42 | 107.22 | 9,545,999 | +0.32(+0.30%) |
Apr 23, 2019 | 107.10 | 107.51 | 106.44 | 106.90 | 8,563,708 | +0.09(+0.08%) |
Apr 22, 2019 | 106.79 | 107.18 | 106.02 | 106.81 | 6,408,383 | -0.55(-0.51%) |
Apr 18, 2019 | 108.36 | 108.45 | 105.08 | 107.36 | 10,220,700 | -1.45(-1.33%) |
Apr 17, 2019 | 107.81 | 108.86 | 107.25 | 108.81 | 5,353,822 | +0.61(+0.56%) |
Apr 16, 2019 | 108.80 | 108.80 | 107.58 | 108.20 | 3,766,268 | +0.06(+0.06%) |
Apr 15, 2019 | 108.58 | 109.00 | 107.31 | 108.14 | 4,480,107 | -0.34(-0.31%) |
Apr 12, 2019 | 107.03 | 108.54 | 106.41 | 108.48 | 6,998,000 | +2.02(+1.90%) |
Apr 11, 2019 | 107.51 | 107.74 | 105.91 | 106.46 | 7,680,770 | -1.05(-0.98%) |
Apr 10, 2019 | 107.15 | 107.77 | 106.39 | 107.51 | 6,561,917 | +0.58(+0.54%) |
Apr 09, 2019 | 106.06 | 107.51 | 105.83 | 106.93 | 7,217,001 | +0.33(+0.31%) |
Apr 08, 2019 | 105.66 | 107.00 | 104.67 | 106.60 | 9,261,895 | +0.87(+0.82%) |
Apr 05, 2019 | 104.84 | 105.80 | 104.62 | 105.73 | 8,573,700 | +1.27(+1.22%) |
Apr 04, 2019 | 104.70 | 104.97 | 102.65 | 104.46 | 7,956,830 | -0.23(-0.22%) |
Apr 03, 2019 | 105.91 | 105.97 | 104.49 | 104.69 | 5,442,300 | -0.54(-0.51%) |
Apr 02, 2019 | 105.76 | 105.76 | 104.66 | 105.23 | 4,177,488 | -0.32(-0.30%) |