Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 102.66 | 104.34 | 102.66 | 103.26 | 1,227,376 | +0.78(+0.76%) |
Jun 27, 2019 | 102.89 | 103.69 | 102.13 | 102.49 | 1,126,505 | +0.38(+0.38%) |
Jun 26, 2019 | 104.04 | 104.69 | 100.83 | 102.10 | 1,574,331 | -1.83(-1.76%) |
Jun 25, 2019 | 106.44 | 106.73 | 103.87 | 103.93 | 736,028 | -2.30(-2.17%) |
Jun 24, 2019 | 108.38 | 108.38 | 105.91 | 106.23 | 968,844 | -1.88(-1.74%) |
Jun 21, 2019 | 110.05 | 110.05 | 107.82 | 108.12 | 2,485,998 | -2.15(-1.95%) |
Jun 20, 2019 | 109.85 | 110.64 | 109.50 | 110.26 | 1,235,095 | +1.17(+1.07%) |
Jun 19, 2019 | 108.10 | 109.54 | 107.55 | 109.09 | 684,424 | +0.75(+0.70%) |
Jun 18, 2019 | 109.26 | 110.36 | 107.74 | 108.34 | 589,757 | -0.36(-0.33%) |
Jun 17, 2019 | 108.26 | 108.89 | 108.14 | 108.70 | 736,843 | +1.27(+1.18%) |
Jun 14, 2019 | 107.35 | 107.95 | 107.01 | 107.43 | 608,882 | +0.00(+0.00%) |
Jun 13, 2019 | 107.21 | 107.46 | 106.16 | 107.43 | 632,465 | +0.75(+0.70%) |
Jun 12, 2019 | 105.88 | 107.05 | 105.22 | 106.68 | 572,916 | +0.45(+0.43%) |
Jun 11, 2019 | 107.45 | 107.45 | 105.45 | 106.23 | 805,577 | -0.75(-0.70%) |
Jun 10, 2019 | 108.51 | 108.51 | 106.73 | 106.97 | 652,384 | -1.22(-1.12%) |
Jun 07, 2019 | 108.36 | 109.06 | 108.19 | 108.19 | 654,441 | +0.21(+0.20%) |
Jun 06, 2019 | 107.52 | 108.00 | 106.74 | 107.97 | 652,934 | +0.56(+0.53%) |
Jun 05, 2019 | 105.45 | 107.47 | 105.45 | 107.41 | 716,151 | +2.44(+2.32%) |
Jun 04, 2019 | 104.88 | 105.27 | 103.76 | 104.97 | 843,302 | +0.22(+0.21%) |
Jun 03, 2019 | 104.29 | 105.20 | 103.99 | 104.75 | 1,058,153 | +0.79(+0.76%) |
May 31, 2019 | 103.04 | 104.82 | 102.53 | 103.95 | 720,263 | +0.02(+0.02%) |
May 30, 2019 | 104.67 | 105.45 | 103.60 | 103.94 | 1,099,211 | -0.59(-0.56%) |
May 29, 2019 | 105.38 | 105.39 | 103.86 | 104.53 | 1,055,433 | -0.95(-0.90%) |
May 28, 2019 | 105.41 | 106.02 | 105.00 | 105.48 | 1,969,291 | +0.58(+0.55%) |
May 24, 2019 | 104.97 | 105.55 | 104.53 | 104.90 | 703,525 | +0.35(+0.33%) |
May 23, 2019 | 104.96 | 104.96 | 103.56 | 104.55 | 1,046,715 | -0.70(-0.66%) |
May 22, 2019 | 105.46 | 105.60 | 104.85 | 105.25 | 605,696 | -0.23(-0.22%) |
May 21, 2019 | 105.62 | 105.96 | 105.28 | 105.48 | 805,342 | +0.48(+0.46%) |
May 20, 2019 | 106.13 | 106.39 | 104.33 | 105.00 | 532,918 | -1.20(-1.13%) |
May 17, 2019 | 106.26 | 106.79 | 105.52 | 106.19 | 743,798 | -0.84(-0.79%) |
May 16, 2019 | 106.33 | 107.86 | 106.07 | 107.04 | 795,326 | +0.65(+0.61%) |
May 15, 2019 | 105.45 | 106.62 | 104.97 | 106.39 | 743,919 | +0.70(+0.66%) |
May 14, 2019 | 104.33 | 105.72 | 103.94 | 105.69 | 969,521 | +1.63(+1.57%) |
May 13, 2019 | 104.13 | 104.38 | 103.39 | 104.06 | 662,356 | -0.99(-0.95%) |
May 10, 2019 | 103.86 | 105.28 | 103.08 | 105.05 | 471,575 | +1.06(+1.02%) |
May 09, 2019 | 103.44 | 103.98 | 102.48 | 103.98 | 571,457 | +0.24(+0.23%) |
May 08, 2019 | 104.72 | 105.63 | 103.72 | 103.75 | 623,188 | -0.80(-0.77%) |
May 07, 2019 | 105.88 | 106.27 | 103.54 | 104.55 | 653,627 | -1.77(-1.67%) |
May 06, 2019 | 106.11 | 106.97 | 105.47 | 106.32 | 654,258 | -0.73(-0.68%) |
May 03, 2019 | 107.66 | 108.14 | 106.66 | 107.05 | 897,718 | -0.41(-0.38%) |
May 02, 2019 | 109.54 | 110.08 | 107.14 | 107.46 | 1,121,610 | -2.13(-1.94%) |
May 01, 2019 | 109.44 | 111.52 | 109.32 | 109.59 | 1,199,292 | +0.24(+0.22%) |
Apr 30, 2019 | 107.84 | 109.43 | 107.40 | 109.35 | 909,335 | +1.78(+1.65%) |
Apr 29, 2019 | 108.57 | 109.36 | 107.47 | 107.57 | 472,642 | -1.25(-1.15%) |
Apr 26, 2019 | 108.20 | 109.00 | 107.99 | 108.82 | 489,069 | +0.84(+0.78%) |
Apr 25, 2019 | 108.11 | 108.25 | 107.09 | 107.97 | 639,037 | -0.04(-0.04%) |
Apr 24, 2019 | 107.67 | 108.35 | 107.13 | 108.01 | 650,461 | +0.91(+0.85%) |
Apr 23, 2019 | 105.61 | 107.21 | 105.07 | 107.10 | 803,497 | +2.57(+2.46%) |
Apr 22, 2019 | 105.47 | 105.58 | 103.38 | 104.53 | 725,168 | -1.14(-1.08%) |
Apr 18, 2019 | 104.76 | 106.04 | 104.64 | 105.67 | 715,858 | +0.95(+0.91%) |
Apr 17, 2019 | 106.87 | 106.87 | 104.69 | 104.72 | 961,388 | -1.96(-1.84%) |
Apr 16, 2019 | 108.74 | 109.27 | 106.07 | 106.68 | 986,079 | -2.22(-2.04%) |
Apr 15, 2019 | 109.84 | 109.84 | 108.41 | 108.90 | 846,210 | -0.67(-0.61%) |
Apr 12, 2019 | 109.98 | 109.98 | 108.75 | 109.56 | 1,543,098 | -0.44(-0.40%) |
Apr 11, 2019 | 110.21 | 110.77 | 109.57 | 110.01 | 661,849 | +0.05(+0.04%) |
Apr 10, 2019 | 109.21 | 110.01 | 109.06 | 109.96 | 762,305 | +0.88(+0.81%) |
Apr 09, 2019 | 109.52 | 109.55 | 108.86 | 109.08 | 928,072 | -0.59(-0.54%) |
Apr 08, 2019 | 110.02 | 110.04 | 109.05 | 109.67 | 628,105 | -0.29(-0.26%) |
Apr 05, 2019 | 109.45 | 110.00 | 109.09 | 109.95 | 567,728 | +0.37(+0.33%) |
Apr 04, 2019 | 109.79 | 110.20 | 108.54 | 109.59 | 748,824 | -0.36(-0.33%) |
Apr 03, 2019 | 109.67 | 110.14 | 108.80 | 109.94 | 1,124,464 | +0.60(+0.55%) |
Apr 02, 2019 | 107.73 | 109.47 | 106.69 | 109.34 | 1,303,743 | +1.71(+1.59%) |