Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 124.02 | 126.44 | 124.02 | 126.20 | 2,967,627 | +2.31(+1.87%) |
Jun 27, 2019 | 124.21 | 125.23 | 123.82 | 123.89 | 1,051,485 | -0.16(-0.13%) |
Jun 26, 2019 | 124.65 | 125.19 | 123.42 | 124.05 | 1,104,815 | -0.36(-0.29%) |
Jun 25, 2019 | 125.04 | 125.57 | 124.31 | 124.41 | 1,082,772 | -0.72(-0.57%) |
Jun 24, 2019 | 125.38 | 126.58 | 125.08 | 125.13 | 1,532,562 | +0.43(+0.34%) |
Jun 21, 2019 | 125.43 | 125.57 | 124.53 | 124.70 | 1,901,903 | -0.95(-0.75%) |
Jun 20, 2019 | 124.50 | 126.09 | 123.82 | 125.65 | 1,307,180 | +2.38(+1.93%) |
Jun 19, 2019 | 122.86 | 123.59 | 122.09 | 123.26 | 1,017,054 | +0.46(+0.37%) |
Jun 18, 2019 | 123.17 | 123.94 | 122.51 | 122.81 | 1,493,329 | +0.49(+0.40%) |
Jun 17, 2019 | 124.40 | 124.47 | 122.23 | 122.32 | 1,081,302 | -1.90(-1.53%) |
Jun 14, 2019 | 124.05 | 124.89 | 122.94 | 124.22 | 1,041,334 | +0.33(+0.27%) |
Jun 13, 2019 | 124.02 | 124.24 | 123.19 | 123.89 | 2,055,016 | +0.37(+0.30%) |
Jun 12, 2019 | 122.80 | 123.98 | 122.22 | 123.52 | 1,455,020 | +0.65(+0.53%) |
Jun 11, 2019 | 126.07 | 126.43 | 122.54 | 122.88 | 2,018,446 | -2.01(-1.61%) |
Jun 10, 2019 | 125.48 | 126.61 | 124.80 | 124.89 | 992,375 | +0.00(+0.00%) |
Jun 07, 2019 | 125.11 | 125.49 | 124.03 | 124.89 | 886,363 | +0.40(+0.32%) |
Jun 06, 2019 | 123.53 | 124.55 | 122.42 | 124.49 | 1,019,433 | +0.87(+0.70%) |
Jun 05, 2019 | 123.47 | 124.53 | 122.94 | 123.62 | 1,231,559 | +0.92(+0.75%) |
Jun 04, 2019 | 121.16 | 122.78 | 120.64 | 122.71 | 1,347,839 | +2.42(+2.01%) |
Jun 03, 2019 | 118.35 | 120.69 | 118.35 | 120.28 | 1,575,154 | +2.38(+2.02%) |
May 31, 2019 | 118.16 | 118.82 | 117.72 | 117.90 | 1,355,792 | -1.34(-1.13%) |
May 30, 2019 | 118.16 | 119.45 | 118.15 | 119.25 | 1,612,304 | +1.41(+1.20%) |
May 29, 2019 | 117.67 | 118.46 | 117.06 | 117.83 | 1,555,398 | -0.33(-0.28%) |
May 28, 2019 | 119.75 | 120.14 | 118.15 | 118.16 | 2,042,677 | -1.58(-1.32%) |
May 24, 2019 | 120.81 | 121.36 | 119.70 | 119.75 | 986,733 | -0.57(-0.47%) |
May 23, 2019 | 121.01 | 121.03 | 119.69 | 120.31 | 1,432,758 | -1.53(-1.25%) |
May 22, 2019 | 122.27 | 123.19 | 121.84 | 121.84 | 1,025,797 | -1.25(-1.02%) |
May 21, 2019 | 121.78 | 123.31 | 121.51 | 123.09 | 1,367,809 | +2.20(+1.82%) |
May 20, 2019 | 119.83 | 120.97 | 119.26 | 120.89 | 1,019,641 | +0.52(+0.43%) |
May 17, 2019 | 120.15 | 121.72 | 120.07 | 120.38 | 757,790 | -1.08(-0.89%) |
May 16, 2019 | 121.22 | 122.21 | 121.10 | 121.45 | 1,091,759 | +0.58(+0.48%) |
May 15, 2019 | 120.15 | 121.43 | 119.70 | 120.87 | 952,122 | +0.10(+0.08%) |
May 14, 2019 | 120.31 | 121.77 | 119.95 | 120.77 | 1,029,316 | +0.80(+0.66%) |
May 13, 2019 | 119.35 | 120.35 | 118.63 | 119.98 | 1,353,003 | -2.38(-1.95%) |
May 10, 2019 | 120.50 | 122.97 | 119.51 | 122.36 | 1,278,005 | +1.27(+1.05%) |
May 09, 2019 | 119.56 | 121.28 | 119.13 | 121.09 | 1,430,613 | +0.04(+0.03%) |
May 08, 2019 | 120.70 | 121.99 | 120.11 | 121.05 | 1,900,685 | -0.50(-0.41%) |
May 07, 2019 | 121.37 | 122.59 | 120.41 | 121.55 | 1,875,941 | -1.43(-1.17%) |
May 06, 2019 | 121.98 | 123.08 | 121.44 | 122.98 | 1,148,234 | -1.25(-1.00%) |
May 03, 2019 | 123.54 | 124.80 | 123.40 | 124.23 | 1,479,146 | +1.41(+1.15%) |
May 02, 2019 | 121.77 | 123.00 | 120.74 | 122.82 | 1,376,255 | +1.22(+1.00%) |
May 01, 2019 | 122.55 | 123.44 | 120.73 | 121.60 | 2,333,536 | -0.56(-0.46%) |
Apr 30, 2019 | 121.06 | 123.23 | 118.56 | 122.16 | 4,797,928 | +2.14(+1.79%) |
Apr 29, 2019 | 117.86 | 121.40 | 117.61 | 120.02 | 4,336,813 | +7.32(+6.50%) |
Apr 26, 2019 | 111.66 | 112.90 | 111.48 | 112.69 | 1,162,882 | +1.26(+1.13%) |
Apr 25, 2019 | 111.93 | 112.45 | 111.16 | 111.44 | 1,093,175 | -1.44(-1.27%) |
Apr 24, 2019 | 113.06 | 113.84 | 112.17 | 112.87 | 1,250,182 | -0.11(-0.10%) |
Apr 23, 2019 | 112.33 | 113.34 | 112.13 | 112.98 | 1,307,902 | +0.53(+0.47%) |
Apr 22, 2019 | 112.11 | 112.69 | 111.32 | 112.45 | 797,973 | +0.08(+0.07%) |
Apr 18, 2019 | 112.42 | 113.00 | 111.92 | 112.38 | 2,014,618 | -0.04(-0.04%) |
Apr 17, 2019 | 113.83 | 113.93 | 112.36 | 112.42 | 1,357,820 | -0.94(-0.83%) |
Apr 16, 2019 | 113.90 | 113.99 | 113.11 | 113.35 | 1,186,054 | -0.21(-0.18%) |
Apr 15, 2019 | 113.80 | 114.13 | 113.20 | 113.56 | 1,042,875 | -0.43(-0.38%) |
Apr 12, 2019 | 113.04 | 114.08 | 113.04 | 113.99 | 1,557,535 | +1.72(+1.54%) |
Apr 11, 2019 | 110.78 | 112.33 | 110.23 | 112.27 | 1,336,810 | +1.68(+1.52%) |
Apr 10, 2019 | 111.04 | 111.04 | 109.61 | 110.58 | 1,335,792 | -0.23(-0.21%) |
Apr 09, 2019 | 111.87 | 111.90 | 110.75 | 110.81 | 1,317,538 | -1.31(-1.16%) |
Apr 08, 2019 | 111.59 | 112.13 | 111.48 | 112.12 | 1,192,005 | -0.07(-0.06%) |
Apr 05, 2019 | 112.23 | 113.03 | 111.63 | 112.19 | 1,128,154 | +0.26(+0.23%) |
Apr 04, 2019 | 111.33 | 112.16 | 110.86 | 111.93 | 1,838,613 | +1.63(+1.48%) |
Apr 03, 2019 | 110.43 | 110.97 | 109.86 | 110.29 | 1,418,652 | +0.44(+0.40%) |
Apr 02, 2019 | 110.04 | 110.59 | 109.12 | 109.85 | 887,058 | +0.08(+0.07%) |