Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 98.19 | 98.27 | 95.69 | 96.25 | 13,844,326 | -0.11(-0.12%) |
Jun 27, 2019 | 96.48 | 96.79 | 95.93 | 96.36 | 6,392,162 | +0.04(+0.05%) |
Jun 26, 2019 | 97.77 | 97.82 | 96.26 | 96.32 | 8,168,840 | -1.75(-1.78%) |
Jun 25, 2019 | 98.41 | 98.86 | 97.70 | 98.06 | 7,753,360 | -0.54(-0.54%) |
Jun 24, 2019 | 98.15 | 98.75 | 97.78 | 98.60 | 6,286,432 | +0.99(+1.02%) |
Jun 21, 2019 | 97.98 | 98.72 | 97.45 | 97.61 | 15,721,035 | -0.47(-0.48%) |
Jun 20, 2019 | 97.24 | 98.33 | 96.99 | 98.08 | 8,025,210 | +1.16(+1.20%) |
Jun 19, 2019 | 96.11 | 97.19 | 95.90 | 96.92 | 8,006,756 | +0.72(+0.75%) |
Jun 18, 2019 | 97.83 | 97.92 | 96.05 | 96.20 | 8,807,826 | -1.22(-1.25%) |
Jun 17, 2019 | 97.57 | 97.62 | 96.76 | 97.42 | 6,858,393 | -0.18(-0.19%) |
Jun 14, 2019 | 97.41 | 98.09 | 97.12 | 97.61 | 7,334,690 | +0.25(+0.26%) |
Jun 13, 2019 | 96.54 | 97.39 | 96.43 | 97.35 | 9,810,699 | +1.08(+1.12%) |
Jun 12, 2019 | 96.32 | 97.13 | 96.19 | 96.27 | 8,758,513 | +0.26(+0.27%) |
Jun 11, 2019 | 95.62 | 96.20 | 95.56 | 96.01 | 9,198,912 | +0.58(+0.61%) |
Jun 10, 2019 | 95.08 | 95.69 | 94.32 | 95.43 | 5,430,825 | -0.04(-0.05%) |
Jun 07, 2019 | 94.57 | 96.01 | 94.57 | 95.47 | 9,186,335 | +1.22(+1.29%) |
Jun 06, 2019 | 93.54 | 94.52 | 93.33 | 94.25 | 7,612,053 | +0.57(+0.61%) |
Jun 05, 2019 | 92.38 | 93.70 | 92.07 | 93.68 | 7,384,144 | +1.80(+1.96%) |
Jun 04, 2019 | 91.30 | 92.25 | 91.16 | 91.88 | 7,868,164 | +0.77(+0.85%) |
Jun 03, 2019 | 90.54 | 91.25 | 89.88 | 91.11 | 9,721,509 | +0.78(+0.86%) |
May 31, 2019 | 92.07 | 92.08 | 89.89 | 90.33 | 11,714,246 | -2.12(-2.30%) |
May 30, 2019 | 91.61 | 92.49 | 91.61 | 92.45 | 5,384,931 | +1.00(+1.09%) |
May 29, 2019 | 91.25 | 92.00 | 91.02 | 91.45 | 7,825,282 | -0.40(-0.44%) |
May 28, 2019 | 93.66 | 94.14 | 91.66 | 91.86 | 8,668,371 | -1.79(-1.91%) |
May 24, 2019 | 94.05 | 94.30 | 93.52 | 93.65 | 4,921,731 | -0.06(-0.07%) |
May 23, 2019 | 93.64 | 93.95 | 92.94 | 93.71 | 7,035,595 | +0.04(+0.04%) |
May 22, 2019 | 93.12 | 93.96 | 92.99 | 93.67 | 5,570,640 | +0.31(+0.33%) |
May 21, 2019 | 94.33 | 94.39 | 93.30 | 93.37 | 5,954,235 | -0.84(-0.89%) |
May 20, 2019 | 94.31 | 94.91 | 94.04 | 94.21 | 7,479,634 | -0.11(-0.11%) |
May 17, 2019 | 94.16 | 94.80 | 94.14 | 94.32 | 7,257,220 | -0.58(-0.61%) |
May 16, 2019 | 93.69 | 95.39 | 93.56 | 94.89 | 10,577,116 | +1.24(+1.32%) |
May 15, 2019 | 92.70 | 93.92 | 92.60 | 93.66 | 6,306,506 | +0.97(+1.04%) |
May 14, 2019 | 92.84 | 93.48 | 92.67 | 92.69 | 7,800,825 | -0.45(-0.48%) |
May 13, 2019 | 92.29 | 93.56 | 92.03 | 93.14 | 8,630,529 | +0.09(+0.09%) |
May 10, 2019 | 91.27 | 93.17 | 91.22 | 93.05 | 6,625,613 | +1.55(+1.70%) |
May 09, 2019 | 91.88 | 92.20 | 91.09 | 91.50 | 7,862,877 | -0.73(-0.79%) |
May 08, 2019 | 92.16 | 92.84 | 91.43 | 92.23 | 6,143,503 | +0.32(+0.35%) |
May 07, 2019 | 92.19 | 92.67 | 91.37 | 91.90 | 6,860,333 | -0.86(-0.93%) |
May 06, 2019 | 92.27 | 92.88 | 92.20 | 92.76 | 5,571,471 | -0.35(-0.38%) |
May 03, 2019 | 93.03 | 93.40 | 92.67 | 93.11 | 5,460,944 | +0.46(+0.49%) |
May 02, 2019 | 92.34 | 92.83 | 92.21 | 92.66 | 7,143,548 | +0.55(+0.60%) |
May 01, 2019 | 93.17 | 93.38 | 92.00 | 92.10 | 7,671,701 | -1.36(-1.46%) |
Apr 30, 2019 | 92.04 | 93.59 | 91.86 | 93.46 | 9,400,300 | +1.49(+1.62%) |
Apr 29, 2019 | 92.67 | 92.82 | 91.92 | 91.97 | 5,453,665 | -0.95(-1.02%) |
Apr 26, 2019 | 91.24 | 92.94 | 91.21 | 92.92 | 8,826,556 | +2.26(+2.50%) |
Apr 25, 2019 | 90.50 | 90.91 | 90.05 | 90.66 | 6,932,774 | -0.36(-0.40%) |
Apr 24, 2019 | 90.69 | 91.86 | 90.22 | 91.02 | 11,500,266 | +0.47(+0.51%) |
Apr 23, 2019 | 91.30 | 91.38 | 89.65 | 90.55 | 18,205,090 | -2.50(-2.69%) |
Apr 22, 2019 | 93.16 | 94.10 | 92.81 | 93.05 | 10,316,664 | -0.04(-0.04%) |
Apr 18, 2019 | 93.06 | 93.67 | 92.89 | 93.09 | 8,258,519 | +0.18(+0.19%) |
Apr 17, 2019 | 93.28 | 93.49 | 92.47 | 92.91 | 7,722,011 | +0.15(+0.17%) |
Apr 16, 2019 | 92.37 | 92.83 | 92.09 | 92.76 | 9,334,492 | +0.60(+0.65%) |
Apr 15, 2019 | 91.50 | 92.20 | 91.34 | 92.16 | 6,469,999 | +0.58(+0.64%) |
Apr 12, 2019 | 91.30 | 91.57 | 90.80 | 91.57 | 7,695,898 | +0.27(+0.30%) |
Apr 11, 2019 | 91.15 | 91.56 | 90.97 | 91.30 | 5,826,524 | +0.09(+0.10%) |
Apr 10, 2019 | 91.22 | 91.52 | 90.86 | 91.21 | 6,188,859 | -0.01(-0.01%) |
Apr 09, 2019 | 91.13 | 91.31 | 90.77 | 91.22 | 6,677,590 | -0.27(-0.30%) |
Apr 08, 2019 | 90.59 | 91.64 | 90.21 | 91.49 | 9,716,072 | +1.15(+1.27%) |
Apr 05, 2019 | 90.31 | 90.38 | 89.92 | 90.34 | 4,912,419 | +0.19(+0.21%) |
Apr 04, 2019 | 90.19 | 90.36 | 89.59 | 90.15 | 5,491,194 | -0.23(-0.25%) |
Apr 03, 2019 | 90.28 | 90.55 | 89.56 | 90.38 | 5,996,427 | -0.05(-0.06%) |
Apr 02, 2019 | 90.31 | 90.66 | 90.01 | 90.43 | 6,985,769 | +0.10(+0.11%) |