Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 111.00 | 111.72 | 109.90 | 110.31 | 1,314,317 | +0.43(+0.39%) |
Jun 27, 2019 | 109.49 | 111.27 | 109.37 | 109.88 | 944,705 | +0.83(+0.76%) |
Jun 26, 2019 | 107.30 | 109.28 | 106.25 | 109.05 | 1,517,939 | +3.53(+3.34%) |
Jun 25, 2019 | 106.14 | 107.57 | 105.42 | 105.52 | 1,690,673 | -0.14(-0.13%) |
Jun 24, 2019 | 106.70 | 106.92 | 105.63 | 105.66 | 1,432,287 | -0.66(-0.62%) |
Jun 21, 2019 | 106.56 | 107.33 | 105.47 | 106.33 | 2,895,441 | +0.13(+0.12%) |
Jun 20, 2019 | 106.63 | 107.18 | 105.43 | 106.20 | 971,218 | +1.43(+1.36%) |
Jun 19, 2019 | 104.48 | 105.47 | 103.76 | 104.77 | 1,272,458 | +0.61(+0.58%) |
Jun 18, 2019 | 102.23 | 105.36 | 101.55 | 104.16 | 2,110,682 | +3.43(+3.41%) |
Jun 17, 2019 | 102.42 | 102.58 | 100.69 | 100.73 | 1,752,357 | -1.65(-1.61%) |
Jun 14, 2019 | 101.59 | 103.03 | 100.50 | 102.38 | 1,276,064 | -1.16(-1.12%) |
Jun 13, 2019 | 103.41 | 104.20 | 102.58 | 103.54 | 1,151,338 | +0.78(+0.76%) |
Jun 12, 2019 | 104.88 | 106.24 | 102.58 | 102.75 | 1,898,157 | -3.85(-3.62%) |
Jun 11, 2019 | 107.46 | 108.39 | 105.84 | 106.61 | 1,605,166 | +0.72(+0.68%) |
Jun 10, 2019 | 103.45 | 106.55 | 102.35 | 105.89 | 1,624,944 | +3.77(+3.69%) |
Jun 07, 2019 | 101.40 | 102.56 | 100.69 | 102.12 | 1,175,127 | +1.46(+1.45%) |
Jun 06, 2019 | 99.42 | 101.11 | 98.79 | 100.66 | 2,077,717 | +1.45(+1.46%) |
Jun 05, 2019 | 99.38 | 100.43 | 97.48 | 99.21 | 1,777,334 | +0.92(+0.94%) |
Jun 04, 2019 | 96.21 | 98.41 | 95.18 | 98.29 | 2,222,574 | +3.30(+3.48%) |
Jun 03, 2019 | 96.84 | 97.79 | 94.58 | 94.99 | 2,060,938 | -1.20(-1.25%) |
May 31, 2019 | 96.03 | 97.68 | 95.81 | 96.19 | 1,471,186 | -1.33(-1.37%) |
May 30, 2019 | 96.93 | 98.47 | 96.68 | 97.53 | 1,904,939 | +1.04(+1.07%) |
May 29, 2019 | 95.12 | 96.80 | 95.11 | 96.49 | 2,032,777 | +0.61(+0.63%) |
May 28, 2019 | 98.22 | 98.22 | 95.57 | 95.88 | 2,758,405 | -1.00(-1.03%) |
May 24, 2019 | 98.14 | 98.67 | 96.74 | 96.88 | 1,079,334 | -0.67(-0.69%) |
May 23, 2019 | 97.31 | 97.92 | 96.06 | 97.55 | 1,524,978 | -1.27(-1.28%) |
May 22, 2019 | 98.67 | 99.52 | 98.10 | 98.82 | 1,345,597 | -0.88(-0.88%) |
May 21, 2019 | 99.89 | 101.17 | 99.49 | 99.70 | 1,862,329 | +1.14(+1.16%) |
May 20, 2019 | 98.57 | 100.11 | 98.04 | 98.56 | 2,306,412 | -2.79(-2.75%) |
May 17, 2019 | 100.53 | 102.96 | 100.19 | 101.35 | 1,872,360 | -0.17(-0.17%) |
May 16, 2019 | 102.41 | 102.68 | 101.18 | 101.52 | 2,096,721 | -1.47(-1.42%) |
May 15, 2019 | 101.53 | 103.74 | 101.11 | 102.98 | 2,637,141 | +0.73(+0.71%) |
May 14, 2019 | 101.99 | 103.50 | 101.05 | 102.26 | 2,142,911 | +1.39(+1.38%) |
May 13, 2019 | 102.15 | 103.29 | 100.28 | 100.87 | 2,120,227 | -4.81(-4.55%) |
May 10, 2019 | 105.74 | 107.67 | 103.68 | 105.68 | 2,301,180 | -0.10(-0.10%) |
May 09, 2019 | 105.03 | 106.31 | 102.97 | 105.78 | 2,968,264 | -0.39(-0.37%) |
May 08, 2019 | 107.74 | 108.47 | 105.86 | 106.17 | 2,493,681 | -2.23(-2.06%) |
May 07, 2019 | 110.80 | 111.00 | 106.04 | 108.40 | 4,951,601 | -7.09(-6.14%) |
May 06, 2019 | 115.94 | 116.42 | 114.81 | 115.49 | 1,572,676 | -3.58(-3.00%) |
May 03, 2019 | 119.12 | 119.59 | 118.26 | 119.07 | 1,356,993 | +0.28(+0.23%) |
May 02, 2019 | 116.84 | 119.50 | 116.46 | 118.79 | 1,593,127 | +2.05(+1.76%) |
May 01, 2019 | 119.03 | 119.47 | 116.73 | 116.74 | 890,905 | -1.41(-1.19%) |
Apr 30, 2019 | 116.83 | 118.29 | 116.51 | 118.15 | 1,208,303 | +1.33(+1.13%) |
Apr 29, 2019 | 116.42 | 117.20 | 115.61 | 116.83 | 1,317,074 | +0.24(+0.21%) |
Apr 26, 2019 | 115.20 | 116.67 | 114.26 | 116.59 | 1,291,285 | +0.35(+0.30%) |
Apr 25, 2019 | 117.82 | 118.83 | 114.87 | 116.23 | 1,408,834 | -0.21(-0.18%) |
Apr 24, 2019 | 114.48 | 118.10 | 114.02 | 116.45 | 1,281,364 | +2.30(+2.01%) |
Apr 23, 2019 | 114.26 | 114.77 | 113.61 | 114.15 | 1,304,322 | +0.08(+0.07%) |
Apr 22, 2019 | 114.70 | 114.70 | 113.76 | 114.06 | 699,989 | -1.05(-0.91%) |
Apr 18, 2019 | 115.29 | 115.46 | 114.21 | 115.11 | 1,165,803 | +0.44(+0.39%) |
Apr 17, 2019 | 116.32 | 116.63 | 113.49 | 114.67 | 1,519,865 | -0.58(-0.51%) |
Apr 16, 2019 | 113.81 | 115.40 | 113.69 | 115.25 | 2,095,896 | +1.95(+1.72%) |
Apr 15, 2019 | 114.48 | 114.55 | 112.34 | 113.31 | 1,427,068 | -1.09(-0.96%) |
Apr 12, 2019 | 115.08 | 115.39 | 113.18 | 114.40 | 1,401,769 | +0.48(+0.42%) |
Apr 11, 2019 | 115.07 | 115.28 | 113.30 | 113.92 | 1,119,051 | -0.40(-0.35%) |
Apr 10, 2019 | 112.97 | 114.58 | 112.84 | 114.31 | 1,144,239 | +1.12(+0.99%) |
Apr 09, 2019 | 113.33 | 114.52 | 112.34 | 113.19 | 1,675,874 | -2.40(-2.08%) |
Apr 08, 2019 | 114.93 | 115.76 | 114.18 | 115.59 | 999,627 | +0.35(+0.31%) |
Apr 05, 2019 | 115.45 | 116.31 | 114.75 | 115.24 | 1,236,043 | +0.33(+0.28%) |
Apr 04, 2019 | 114.94 | 116.09 | 114.09 | 114.92 | 969,000 | -0.08(-0.07%) |
Apr 03, 2019 | 114.28 | 115.10 | 113.70 | 114.99 | 2,115,690 | +1.97(+1.74%) |
Apr 02, 2019 | 113.74 | 113.90 | 112.36 | 113.03 | 964,904 | -0.19(-0.17%) |