Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 121.92 | 124.19 | 121.92 | 123.49 | 1,086,066 | +1.55(+1.27%) |
Jun 27, 2019 | 120.90 | 122.18 | 120.44 | 121.94 | 251,761 | +1.83(+1.53%) |
Jun 26, 2019 | 121.20 | 121.44 | 118.52 | 120.11 | 267,486 | -0.86(-0.71%) |
Jun 25, 2019 | 120.69 | 121.83 | 120.06 | 120.97 | 260,261 | +0.39(+0.33%) |
Jun 24, 2019 | 120.14 | 121.90 | 119.84 | 120.57 | 180,704 | +0.15(+0.12%) |
Jun 21, 2019 | 119.96 | 120.77 | 119.26 | 120.43 | 387,728 | -0.18(-0.15%) |
Jun 20, 2019 | 121.32 | 121.55 | 120.01 | 120.60 | 160,806 | +0.38(+0.32%) |
Jun 19, 2019 | 119.97 | 120.44 | 119.36 | 120.22 | 203,093 | +0.47(+0.40%) |
Jun 18, 2019 | 119.68 | 120.71 | 119.14 | 119.75 | 193,891 | +0.68(+0.57%) |
Jun 17, 2019 | 119.15 | 120.35 | 118.18 | 119.06 | 248,903 | -0.02(-0.02%) |
Jun 14, 2019 | 120.40 | 121.17 | 119.02 | 119.08 | 172,177 | -1.20(-1.00%) |
Jun 13, 2019 | 120.63 | 121.81 | 119.80 | 120.29 | 262,303 | -0.29(-0.24%) |
Jun 12, 2019 | 119.14 | 120.98 | 118.54 | 120.57 | 193,287 | +1.48(+1.24%) |
Jun 11, 2019 | 119.24 | 119.62 | 118.10 | 119.09 | 170,878 | +0.72(+0.61%) |
Jun 10, 2019 | 118.32 | 119.45 | 118.14 | 118.37 | 246,758 | +0.64(+0.54%) |
Jun 07, 2019 | 117.02 | 118.14 | 116.63 | 117.73 | 254,972 | +1.21(+1.04%) |
Jun 06, 2019 | 115.81 | 116.75 | 115.22 | 116.52 | 184,449 | +0.63(+0.55%) |
Jun 05, 2019 | 115.44 | 116.31 | 114.83 | 115.89 | 248,086 | +1.12(+0.98%) |
Jun 04, 2019 | 114.33 | 115.18 | 113.40 | 114.76 | 187,705 | +1.58(+1.40%) |
Jun 03, 2019 | 113.08 | 113.94 | 112.48 | 113.18 | 282,747 | +0.10(+0.09%) |
May 31, 2019 | 112.64 | 113.63 | 111.55 | 113.08 | 215,044 | -1.22(-1.07%) |
May 30, 2019 | 113.99 | 115.12 | 113.82 | 114.31 | 126,099 | +0.46(+0.41%) |
May 29, 2019 | 113.51 | 114.02 | 112.66 | 113.84 | 162,471 | -0.29(-0.25%) |
May 28, 2019 | 114.77 | 116.03 | 113.75 | 114.13 | 137,762 | -0.62(-0.54%) |
May 24, 2019 | 115.29 | 116.47 | 114.43 | 114.75 | 156,165 | +0.23(+0.20%) |
May 23, 2019 | 116.04 | 116.24 | 114.25 | 114.53 | 198,771 | -2.11(-1.81%) |
May 22, 2019 | 116.89 | 117.43 | 115.98 | 116.64 | 134,088 | -0.33(-0.28%) |
May 21, 2019 | 116.68 | 118.10 | 116.25 | 116.96 | 244,670 | +1.08(+0.93%) |
May 20, 2019 | 114.47 | 115.97 | 113.56 | 115.89 | 359,179 | +1.02(+0.88%) |
May 17, 2019 | 114.95 | 115.82 | 114.48 | 114.87 | 178,460 | -0.75(-0.65%) |
May 16, 2019 | 115.28 | 117.01 | 115.28 | 115.62 | 353,716 | +0.76(+0.66%) |
May 15, 2019 | 114.26 | 115.60 | 113.83 | 114.86 | 216,948 | +0.08(+0.07%) |
May 14, 2019 | 116.09 | 116.25 | 114.17 | 114.78 | 476,028 | -1.21(-1.05%) |
May 13, 2019 | 117.10 | 117.27 | 115.54 | 116.00 | 204,390 | -2.82(-2.38%) |
May 10, 2019 | 118.27 | 119.25 | 116.15 | 118.82 | 194,675 | -0.04(-0.03%) |
May 09, 2019 | 117.65 | 119.42 | 116.78 | 118.86 | 183,236 | +0.01(+0.01%) |
May 08, 2019 | 119.95 | 120.31 | 118.78 | 118.85 | 311,985 | -0.95(-0.79%) |
May 07, 2019 | 120.11 | 120.92 | 118.71 | 119.79 | 283,497 | -1.36(-1.12%) |
May 06, 2019 | 119.37 | 121.43 | 119.37 | 121.16 | 449,910 | -0.07(-0.06%) |
May 03, 2019 | 120.80 | 121.56 | 120.40 | 121.22 | 439,209 | +1.00(+0.83%) |
May 02, 2019 | 118.61 | 120.40 | 118.12 | 120.23 | 211,482 | +1.23(+1.04%) |
May 01, 2019 | 119.84 | 121.57 | 118.68 | 119.00 | 431,852 | -3.16(-2.58%) |
Apr 30, 2019 | 120.53 | 122.30 | 120.53 | 122.15 | 229,583 | +1.46(+1.21%) |
Apr 29, 2019 | 121.53 | 122.17 | 120.10 | 120.69 | 373,048 | -1.35(-1.11%) |
Apr 26, 2019 | 121.00 | 122.46 | 118.91 | 122.04 | 465,355 | +1.40(+1.16%) |
Apr 25, 2019 | 118.07 | 121.46 | 116.44 | 120.64 | 789,955 | +6.96(+6.12%) |
Apr 24, 2019 | 113.48 | 114.53 | 112.87 | 113.69 | 391,033 | +0.01(+0.01%) |
Apr 23, 2019 | 111.92 | 113.88 | 110.84 | 113.68 | 290,623 | +3.00(+2.71%) |
Apr 22, 2019 | 109.37 | 111.05 | 108.68 | 110.68 | 399,176 | +0.63(+0.57%) |
Apr 18, 2019 | 110.56 | 111.21 | 108.43 | 110.05 | 384,891 | -0.12(-0.11%) |
Apr 17, 2019 | 112.88 | 112.88 | 109.37 | 110.16 | 306,803 | -2.22(-1.98%) |
Apr 16, 2019 | 115.65 | 115.83 | 111.83 | 112.38 | 435,455 | -2.82(-2.45%) |
Apr 15, 2019 | 114.23 | 115.46 | 114.16 | 115.21 | 427,795 | +1.11(+0.98%) |
Apr 12, 2019 | 113.39 | 114.43 | 112.82 | 114.09 | 328,359 | +1.22(+1.08%) |
Apr 11, 2019 | 112.81 | 113.01 | 111.61 | 112.87 | 281,875 | -0.02(-0.02%) |
Apr 10, 2019 | 111.45 | 113.00 | 111.10 | 112.89 | 244,483 | +1.58(+1.42%) |
Apr 09, 2019 | 110.69 | 112.00 | 110.53 | 111.31 | 290,831 | -0.18(-0.16%) |
Apr 08, 2019 | 110.79 | 111.54 | 109.48 | 111.49 | 267,603 | +0.26(+0.23%) |
Apr 05, 2019 | 110.48 | 112.29 | 110.04 | 111.23 | 295,990 | +0.99(+0.90%) |
Apr 04, 2019 | 110.40 | 110.65 | 109.06 | 110.24 | 369,332 | +0.06(+0.05%) |
Apr 03, 2019 | 110.30 | 111.24 | 109.67 | 110.18 | 480,491 | +0.52(+0.48%) |
Apr 02, 2019 | 110.19 | 110.19 | 108.53 | 109.66 | 342,546 | -0.50(-0.46%) |