Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 113.58 | 114.40 | 111.25 | 111.79 | 5,457,595 | -1.33(-1.18%) |
Jun 27, 2019 | 111.23 | 113.17 | 111.23 | 113.13 | 278,896 | +2.34(+2.11%) |
Jun 26, 2019 | 111.46 | 113.77 | 110.67 | 110.79 | 269,709 | -0.09(-0.08%) |
Jun 25, 2019 | 111.61 | 112.80 | 110.57 | 110.88 | 240,907 | -0.58(-0.52%) |
Jun 24, 2019 | 112.77 | 113.72 | 111.32 | 111.46 | 214,826 | -1.25(-1.11%) |
Jun 21, 2019 | 114.04 | 115.55 | 112.62 | 112.71 | 444,418 | -1.87(-1.64%) |
Jun 20, 2019 | 114.42 | 114.85 | 111.84 | 114.58 | 270,792 | +1.51(+1.34%) |
Jun 19, 2019 | 114.03 | 115.05 | 112.96 | 113.07 | 182,246 | -0.67(-0.59%) |
Jun 18, 2019 | 111.32 | 114.63 | 111.32 | 113.74 | 159,153 | +2.54(+2.28%) |
Jun 17, 2019 | 112.33 | 113.16 | 110.86 | 111.21 | 213,480 | -1.19(-1.06%) |
Jun 14, 2019 | 113.64 | 113.80 | 112.07 | 112.40 | 146,780 | -1.32(-1.16%) |
Jun 13, 2019 | 114.24 | 114.99 | 113.25 | 113.72 | 155,109 | -0.06(-0.06%) |
Jun 12, 2019 | 113.73 | 114.32 | 113.17 | 113.79 | 245,859 | -0.18(-0.16%) |
Jun 11, 2019 | 114.39 | 115.40 | 112.62 | 113.97 | 242,717 | +0.36(+0.32%) |
Jun 10, 2019 | 111.41 | 114.72 | 110.47 | 113.60 | 308,756 | +1.90(+1.70%) |
Jun 07, 2019 | 111.38 | 112.51 | 111.12 | 111.70 | 267,058 | +0.28(+0.25%) |
Jun 06, 2019 | 112.01 | 112.83 | 110.73 | 111.42 | 273,439 | -0.45(-0.40%) |
Jun 05, 2019 | 112.13 | 112.45 | 110.12 | 111.87 | 206,443 | -0.29(-0.26%) |
Jun 04, 2019 | 110.06 | 112.31 | 109.89 | 112.16 | 165,996 | +3.74(+3.45%) |
Jun 03, 2019 | 107.01 | 108.54 | 106.15 | 108.42 | 337,054 | +1.37(+1.28%) |
May 31, 2019 | 106.65 | 108.41 | 105.45 | 107.05 | 171,243 | -1.18(-1.09%) |
May 30, 2019 | 109.97 | 111.02 | 107.80 | 108.23 | 194,048 | -1.45(-1.33%) |
May 29, 2019 | 108.60 | 110.05 | 108.08 | 109.69 | 181,174 | +0.02(+0.02%) |
May 28, 2019 | 111.55 | 112.24 | 109.48 | 109.67 | 206,914 | -2.38(-2.12%) |
May 24, 2019 | 112.61 | 113.02 | 111.54 | 112.05 | 207,724 | +0.24(+0.22%) |
May 23, 2019 | 112.34 | 112.82 | 110.95 | 111.80 | 151,435 | -2.12(-1.86%) |
May 22, 2019 | 115.03 | 115.11 | 113.76 | 113.92 | 162,961 | -1.39(-1.20%) |
May 21, 2019 | 115.75 | 116.98 | 115.10 | 115.31 | 172,506 | +0.64(+0.56%) |
May 20, 2019 | 113.60 | 115.78 | 113.60 | 114.66 | 192,566 | +0.26(+0.23%) |
May 17, 2019 | 114.96 | 116.32 | 114.03 | 114.40 | 192,052 | -2.07(-1.78%) |
May 16, 2019 | 113.20 | 117.81 | 113.16 | 116.48 | 153,832 | +3.54(+3.14%) |
May 15, 2019 | 113.36 | 114.24 | 112.71 | 112.94 | 234,959 | -1.68(-1.47%) |
May 14, 2019 | 113.99 | 115.78 | 113.99 | 114.62 | 192,953 | +0.76(+0.67%) |
May 13, 2019 | 115.11 | 116.03 | 113.43 | 113.86 | 199,975 | -4.55(-3.85%) |
May 10, 2019 | 116.87 | 118.69 | 114.87 | 118.41 | 156,869 | +0.78(+0.66%) |
May 09, 2019 | 117.52 | 118.77 | 116.01 | 117.63 | 211,211 | -1.13(-0.95%) |
May 08, 2019 | 118.04 | 120.60 | 116.56 | 118.76 | 270,777 | +1.07(+0.91%) |
May 07, 2019 | 120.78 | 122.09 | 116.57 | 117.69 | 184,927 | -4.58(-3.75%) |
May 06, 2019 | 119.22 | 122.84 | 119.00 | 122.28 | 191,458 | +0.34(+0.28%) |
May 03, 2019 | 119.69 | 122.03 | 119.63 | 121.93 | 222,715 | +2.84(+2.38%) |
May 02, 2019 | 120.21 | 121.35 | 117.80 | 119.10 | 140,529 | -0.93(-0.77%) |
May 01, 2019 | 121.34 | 121.67 | 119.97 | 120.03 | 210,932 | -1.07(-0.88%) |
Apr 30, 2019 | 121.47 | 122.15 | 120.10 | 121.10 | 198,090 | -0.23(-0.19%) |
Apr 29, 2019 | 118.96 | 122.20 | 118.96 | 121.33 | 188,324 | +2.67(+2.25%) |
Apr 26, 2019 | 118.03 | 118.97 | 117.71 | 118.66 | 177,849 | +0.84(+0.71%) |
Apr 25, 2019 | 117.28 | 117.88 | 116.23 | 117.83 | 230,868 | -0.40(-0.34%) |
Apr 24, 2019 | 118.45 | 118.78 | 116.78 | 118.22 | 220,371 | -0.38(-0.32%) |
Apr 23, 2019 | 117.25 | 120.33 | 116.45 | 118.61 | 351,424 | +1.36(+1.16%) |
Apr 22, 2019 | 116.64 | 117.60 | 116.44 | 117.25 | 137,379 | +0.18(+0.15%) |
Apr 18, 2019 | 116.80 | 117.79 | 116.62 | 117.07 | 150,629 | -0.10(-0.09%) |
Apr 17, 2019 | 120.45 | 120.45 | 117.16 | 117.17 | 190,041 | -2.70(-2.26%) |
Apr 16, 2019 | 118.11 | 119.92 | 118.11 | 119.88 | 272,852 | +1.91(+1.62%) |
Apr 15, 2019 | 119.34 | 119.73 | 117.88 | 117.97 | 199,382 | -0.94(-0.79%) |
Apr 12, 2019 | 119.41 | 119.57 | 118.68 | 118.91 | 253,487 | +0.78(+0.66%) |
Apr 11, 2019 | 118.34 | 118.97 | 117.97 | 118.13 | 172,851 | -0.02(-0.02%) |
Apr 10, 2019 | 117.55 | 118.43 | 116.81 | 118.15 | 217,188 | +0.86(+0.73%) |
Apr 09, 2019 | 118.31 | 118.41 | 116.89 | 117.30 | 131,812 | -1.82(-1.53%) |
Apr 08, 2019 | 117.45 | 121.02 | 116.87 | 119.12 | 286,193 | +1.12(+0.95%) |
Apr 05, 2019 | 117.80 | 118.47 | 117.59 | 117.99 | 220,671 | +0.81(+0.69%) |
Apr 04, 2019 | 117.34 | 118.02 | 116.31 | 117.18 | 123,416 | +0.05(+0.04%) |
Apr 03, 2019 | 117.35 | 118.45 | 116.36 | 117.14 | 180,239 | +0.72(+0.62%) |
Apr 02, 2019 | 115.46 | 116.98 | 115.46 | 116.41 | 178,016 | +0.20(+0.17%) |