Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 114.87 | 114.98 | 113.55 | 113.87 | 7,276,298 | -0.49(-0.42%) |
Jun 27, 2019 | 114.84 | 115.01 | 114.09 | 114.36 | 5,471,110 | -0.55(-0.48%) |
Jun 26, 2019 | 115.55 | 116.16 | 114.89 | 114.90 | 6,936,108 | -1.29(-1.11%) |
Jun 25, 2019 | 116.34 | 116.78 | 115.96 | 116.20 | 4,809,484 | -0.29(-0.25%) |
Jun 24, 2019 | 116.93 | 117.44 | 116.31 | 116.48 | 4,244,466 | +0.16(+0.13%) |
Jun 21, 2019 | 116.50 | 116.85 | 116.04 | 116.33 | 8,862,839 | -0.17(-0.15%) |
Jun 20, 2019 | 116.25 | 116.75 | 115.79 | 116.50 | 4,430,783 | +1.14(+0.99%) |
Jun 19, 2019 | 114.68 | 115.75 | 114.04 | 115.36 | 5,009,306 | +0.69(+0.60%) |
Jun 18, 2019 | 116.73 | 116.73 | 114.50 | 114.68 | 5,041,900 | -0.40(-0.35%) |
Jun 17, 2019 | 115.25 | 115.70 | 114.52 | 115.08 | 3,138,767 | -0.18(-0.16%) |
Jun 14, 2019 | 115.50 | 115.96 | 115.11 | 115.26 | 3,790,792 | -0.18(-0.16%) |
Jun 13, 2019 | 115.88 | 116.18 | 114.49 | 115.44 | 3,283,674 | -0.17(-0.15%) |
Jun 12, 2019 | 116.37 | 116.74 | 115.20 | 115.61 | 3,803,403 | -0.05(-0.05%) |
Jun 11, 2019 | 116.41 | 116.66 | 115.22 | 115.67 | 4,092,298 | -0.34(-0.29%) |
Jun 10, 2019 | 115.65 | 116.08 | 114.94 | 116.00 | 3,406,225 | +0.10(+0.09%) |
Jun 07, 2019 | 115.35 | 116.98 | 115.14 | 115.90 | 7,292,651 | +1.29(+1.13%) |
Jun 06, 2019 | 113.83 | 114.86 | 113.37 | 114.61 | 6,365,951 | +1.34(+1.18%) |
Jun 05, 2019 | 111.39 | 113.45 | 111.08 | 113.27 | 5,896,781 | +2.00(+1.80%) |
Jun 04, 2019 | 111.85 | 111.90 | 110.36 | 111.27 | 4,920,576 | +0.07(+0.06%) |
Jun 03, 2019 | 110.22 | 111.33 | 109.90 | 111.20 | 4,162,934 | +0.85(+0.77%) |
May 31, 2019 | 110.34 | 110.73 | 109.47 | 110.34 | 4,861,751 | -0.53(-0.47%) |
May 30, 2019 | 110.47 | 111.13 | 110.15 | 110.87 | 3,144,365 | +0.38(+0.34%) |
May 29, 2019 | 109.98 | 110.61 | 109.34 | 110.49 | 6,383,287 | +0.47(+0.42%) |
May 28, 2019 | 111.64 | 111.98 | 109.79 | 110.02 | 10,215,083 | -1.61(-1.44%) |
May 24, 2019 | 112.35 | 112.48 | 111.17 | 111.64 | 3,135,180 | -0.41(-0.36%) |
May 23, 2019 | 111.72 | 112.84 | 111.64 | 112.04 | 4,525,924 | -0.09(-0.08%) |
May 22, 2019 | 111.29 | 112.62 | 111.16 | 112.13 | 4,162,151 | +0.88(+0.79%) |
May 21, 2019 | 112.57 | 112.57 | 111.08 | 111.25 | 4,733,773 | -0.81(-0.72%) |
May 20, 2019 | 112.10 | 112.45 | 111.68 | 112.06 | 4,600,120 | -0.45(-0.40%) |
May 17, 2019 | 112.00 | 112.82 | 111.77 | 112.51 | 4,653,644 | +0.21(+0.18%) |
May 16, 2019 | 111.52 | 112.70 | 111.00 | 112.30 | 5,583,060 | +0.79(+0.71%) |
May 15, 2019 | 109.57 | 111.95 | 109.57 | 111.51 | 4,352,313 | +1.67(+1.52%) |
May 14, 2019 | 109.96 | 110.78 | 109.73 | 109.83 | 5,972,294 | +0.22(+0.20%) |
May 13, 2019 | 109.50 | 110.29 | 109.16 | 109.62 | 4,984,986 | -0.73(-0.66%) |
May 10, 2019 | 108.74 | 110.58 | 108.29 | 110.35 | 4,315,730 | +1.69(+1.56%) |
May 09, 2019 | 108.42 | 109.08 | 107.63 | 108.66 | 3,627,553 | +0.03(+0.02%) |
May 08, 2019 | 108.45 | 109.26 | 107.71 | 108.64 | 4,459,910 | +0.03(+0.03%) |
May 07, 2019 | 109.17 | 109.44 | 107.91 | 108.60 | 4,128,361 | -1.11(-1.01%) |
May 06, 2019 | 109.74 | 110.02 | 109.27 | 109.71 | 3,345,426 | -0.34(-0.31%) |
May 03, 2019 | 109.57 | 110.50 | 109.41 | 110.06 | 3,311,735 | +0.72(+0.66%) |
May 02, 2019 | 109.69 | 109.95 | 108.77 | 109.33 | 3,335,093 | -0.35(-0.32%) |
May 01, 2019 | 110.21 | 110.34 | 109.49 | 109.69 | 4,420,610 | -0.70(-0.63%) |
Apr 30, 2019 | 109.52 | 110.68 | 108.91 | 110.39 | 5,757,877 | +1.17(+1.07%) |
Apr 29, 2019 | 108.74 | 109.45 | 108.64 | 109.21 | 3,240,143 | +0.25(+0.23%) |
Apr 26, 2019 | 109.07 | 109.69 | 108.72 | 108.96 | 3,519,262 | +0.23(+0.21%) |
Apr 25, 2019 | 108.32 | 108.96 | 107.91 | 108.73 | 5,143,192 | -0.68(-0.62%) |
Apr 24, 2019 | 109.83 | 110.33 | 109.20 | 109.41 | 4,079,983 | -0.15(-0.13%) |
Apr 23, 2019 | 109.20 | 109.95 | 108.72 | 109.56 | 5,178,481 | +0.56(+0.51%) |
Apr 22, 2019 | 109.28 | 109.69 | 108.52 | 109.00 | 4,300,191 | -0.56(-0.51%) |
Apr 18, 2019 | 110.54 | 110.57 | 109.25 | 109.56 | 7,344,189 | +0.07(+0.06%) |
Apr 17, 2019 | 107.76 | 109.58 | 106.76 | 109.49 | 8,482,095 | +3.97(+3.76%) |
Apr 16, 2019 | 106.22 | 106.74 | 105.08 | 105.52 | 6,105,485 | -1.08(-1.01%) |
Apr 15, 2019 | 105.55 | 106.89 | 105.48 | 106.60 | 5,127,104 | +1.23(+1.17%) |
Apr 12, 2019 | 104.77 | 105.45 | 104.44 | 105.37 | 4,061,338 | +0.48(+0.46%) |
Apr 11, 2019 | 105.48 | 105.82 | 104.45 | 104.89 | 3,943,761 | -0.32(-0.30%) |
Apr 10, 2019 | 105.47 | 105.77 | 104.88 | 105.20 | 3,110,112 | -0.11(-0.11%) |
Apr 09, 2019 | 104.95 | 105.34 | 104.18 | 105.32 | 4,482,730 | +0.15(+0.14%) |
Apr 08, 2019 | 104.93 | 105.20 | 104.49 | 105.17 | 3,642,626 | +0.33(+0.31%) |
Apr 05, 2019 | 104.61 | 104.89 | 104.15 | 104.84 | 4,607,011 | +0.13(+0.12%) |
Apr 04, 2019 | 105.01 | 105.28 | 104.45 | 104.71 | 3,506,119 | -0.08(-0.07%) |
Apr 03, 2019 | 104.89 | 105.37 | 104.08 | 104.79 | 5,260,005 | -0.10(-0.10%) |
Apr 02, 2019 | 105.08 | 105.39 | 104.79 | 104.89 | 3,761,483 | -0.28(-0.26%) |