Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 134.37 | 138.33 | 133.67 | 136.75 | 173,035 | +3.06(+2.29%) |
Jun 27, 2019 | 131.52 | 134.37 | 131.15 | 133.69 | 142,369 | +2.75(+2.10%) |
Jun 26, 2019 | 128.64 | 131.35 | 127.52 | 130.94 | 132,514 | +2.75(+2.15%) |
Jun 25, 2019 | 128.97 | 130.19 | 127.53 | 128.19 | 160,915 | -0.31(-0.24%) |
Jun 24, 2019 | 128.88 | 129.82 | 127.34 | 128.49 | 93,191 | -0.27(-0.21%) |
Jun 21, 2019 | 131.57 | 131.85 | 128.52 | 128.76 | 186,676 | -4.19(-3.15%) |
Jun 20, 2019 | 136.67 | 137.23 | 132.57 | 132.95 | 104,171 | -3.03(-2.23%) |
Jun 19, 2019 | 135.72 | 136.19 | 133.63 | 135.98 | 74,519 | +0.28(+0.21%) |
Jun 18, 2019 | 135.76 | 138.25 | 135.31 | 135.70 | 265,646 | +0.75(+0.56%) |
Jun 17, 2019 | 135.17 | 136.71 | 133.95 | 134.94 | 138,152 | -0.37(-0.27%) |
Jun 14, 2019 | 138.94 | 140.37 | 134.57 | 135.31 | 100,631 | -3.79(-2.73%) |
Jun 13, 2019 | 136.93 | 141.70 | 136.72 | 139.11 | 176,863 | +2.65(+1.94%) |
Jun 12, 2019 | 135.32 | 137.04 | 133.74 | 136.46 | 98,762 | +1.17(+0.86%) |
Jun 11, 2019 | 135.86 | 137.42 | 134.26 | 135.29 | 97,002 | +0.26(+0.19%) |
Jun 10, 2019 | 135.39 | 137.39 | 134.44 | 135.03 | 119,706 | +0.04(+0.03%) |
Jun 07, 2019 | 135.41 | 137.43 | 134.40 | 135.00 | 77,924 | -0.01(-0.01%) |
Jun 06, 2019 | 136.63 | 136.63 | 133.07 | 135.01 | 108,445 | -1.65(-1.21%) |
Jun 05, 2019 | 135.98 | 137.79 | 135.18 | 136.66 | 89,497 | +1.11(+0.82%) |
Jun 04, 2019 | 133.00 | 136.87 | 133.00 | 135.55 | 78,765 | +3.69(+2.80%) |
Jun 03, 2019 | 132.47 | 135.07 | 130.44 | 131.86 | 179,041 | -1.01(-0.76%) |
May 31, 2019 | 133.85 | 136.15 | 132.56 | 132.87 | 82,775 | -2.19(-1.62%) |
May 30, 2019 | 135.59 | 136.95 | 133.87 | 135.06 | 104,830 | -0.51(-0.38%) |
May 29, 2019 | 135.21 | 135.93 | 133.03 | 135.58 | 235,405 | +0.40(+0.29%) |
May 28, 2019 | 134.63 | 135.98 | 134.42 | 135.18 | 62,553 | +0.55(+0.41%) |
May 24, 2019 | 136.29 | 136.29 | 133.46 | 134.63 | 58,839 | -0.71(-0.53%) |
May 23, 2019 | 134.71 | 136.12 | 131.76 | 135.34 | 71,598 | -0.28(-0.20%) |
May 22, 2019 | 137.99 | 138.00 | 135.40 | 135.61 | 123,716 | -3.11(-2.24%) |
May 21, 2019 | 135.40 | 139.06 | 134.39 | 138.72 | 140,144 | +4.10(+3.04%) |
May 20, 2019 | 134.68 | 137.43 | 132.63 | 134.63 | 198,052 | -1.51(-1.11%) |
May 17, 2019 | 136.03 | 137.63 | 135.25 | 136.14 | 159,751 | -0.67(-0.49%) |
May 16, 2019 | 136.88 | 138.34 | 135.16 | 136.81 | 192,637 | -0.24(-0.17%) |
May 15, 2019 | 136.07 | 137.93 | 132.28 | 137.05 | 181,517 | +0.01(+0.01%) |
May 14, 2019 | 133.47 | 137.87 | 132.02 | 137.04 | 234,560 | +4.12(+3.10%) |
May 13, 2019 | 133.37 | 134.26 | 130.48 | 132.92 | 224,617 | -2.96(-2.18%) |
May 10, 2019 | 134.41 | 136.37 | 132.10 | 135.88 | 118,099 | +0.87(+0.65%) |
May 09, 2019 | 133.73 | 135.01 | 132.36 | 135.01 | 116,845 | +0.22(+0.16%) |
May 08, 2019 | 136.78 | 138.03 | 133.90 | 134.79 | 124,928 | -2.41(-1.76%) |
May 07, 2019 | 138.33 | 138.53 | 135.28 | 137.20 | 96,974 | -2.29(-1.65%) |
May 06, 2019 | 137.73 | 139.88 | 135.32 | 139.49 | 90,667 | -0.16(-0.12%) |
May 03, 2019 | 139.41 | 141.11 | 139.25 | 139.65 | 168,292 | +0.69(+0.50%) |
May 02, 2019 | 138.23 | 140.17 | 138.18 | 138.96 | 87,218 | +0.92(+0.67%) |
May 01, 2019 | 139.58 | 140.04 | 137.64 | 138.04 | 197,024 | -1.25(-0.90%) |
Apr 30, 2019 | 136.74 | 139.60 | 135.85 | 139.29 | 200,715 | +2.56(+1.87%) |
Apr 29, 2019 | 133.42 | 137.43 | 132.45 | 136.73 | 256,403 | +3.04(+2.28%) |
Apr 26, 2019 | 132.86 | 135.74 | 132.86 | 133.69 | 191,701 | +0.94(+0.71%) |
Apr 25, 2019 | 127.51 | 136.46 | 126.56 | 132.75 | 412,767 | +6.50(+5.15%) |
Apr 24, 2019 | 125.11 | 127.22 | 123.78 | 126.25 | 224,945 | +0.95(+0.76%) |
Apr 23, 2019 | 123.55 | 126.42 | 123.19 | 125.31 | 140,614 | +1.69(+1.37%) |
Apr 22, 2019 | 123.66 | 124.50 | 122.00 | 123.62 | 136,308 | -0.76(-0.61%) |
Apr 18, 2019 | 126.06 | 126.91 | 123.71 | 124.38 | 109,769 | -2.37(-1.87%) |
Apr 17, 2019 | 128.28 | 129.69 | 126.42 | 126.75 | 129,780 | -0.81(-0.64%) |
Apr 16, 2019 | 126.70 | 128.71 | 125.85 | 127.56 | 157,020 | +1.50(+1.19%) |
Apr 15, 2019 | 127.45 | 128.35 | 125.33 | 126.06 | 183,858 | -1.18(-0.92%) |
Apr 12, 2019 | 129.90 | 131.57 | 126.83 | 127.24 | 228,502 | -2.11(-1.63%) |
Apr 11, 2019 | 129.90 | 131.96 | 129.08 | 129.34 | 157,625 | -0.34(-0.26%) |
Apr 10, 2019 | 127.92 | 130.11 | 126.98 | 129.69 | 103,605 | +2.73(+2.15%) |
Apr 09, 2019 | 130.14 | 130.26 | 126.61 | 126.95 | 177,391 | -3.84(-2.94%) |
Apr 08, 2019 | 128.86 | 131.09 | 123.77 | 130.80 | 228,324 | +0.88(+0.68%) |
Apr 05, 2019 | 128.41 | 130.40 | 128.21 | 129.91 | 191,807 | +0.99(+0.76%) |
Apr 04, 2019 | 127.37 | 128.99 | 125.97 | 128.93 | 96,091 | +1.56(+1.23%) |
Apr 03, 2019 | 126.85 | 129.29 | 124.94 | 127.36 | 156,676 | +0.97(+0.77%) |
Apr 02, 2019 | 123.56 | 127.16 | 123.19 | 126.40 | 240,622 | +3.22(+2.61%) |