Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 125.15 | 126.95 | 120.01 | 123.95 | 248,800 | -1.71(-1.36%) |
Jun 27, 2019 | 125.00 | 126.75 | 123.19 | 125.66 | 154,575 | +1.00(+0.80%) |
Jun 26, 2019 | 121.95 | 124.98 | 121.59 | 124.66 | 221,806 | +3.64(+3.01%) |
Jun 25, 2019 | 121.06 | 124.09 | 119.28 | 121.02 | 121,611 | +0.70(+0.58%) |
Jun 24, 2019 | 122.99 | 122.99 | 119.25 | 120.32 | 215,662 | -1.06(-0.87%) |
Jun 21, 2019 | 121.13 | 122.06 | 118.83 | 121.38 | 238,800 | +0.20(+0.17%) |
Jun 20, 2019 | 121.70 | 126.42 | 121.02 | 121.18 | 311,768 | +1.27(+1.06%) |
Jun 19, 2019 | 117.70 | 121.98 | 117.60 | 119.91 | 197,074 | +3.38(+2.90%) |
Jun 18, 2019 | 115.00 | 118.34 | 113.01 | 116.53 | 568,046 | +2.54(+2.23%) |
Jun 17, 2019 | 119.22 | 119.39 | 113.24 | 113.99 | 717,651 | -3.63(-3.09%) |
Jun 14, 2019 | 125.40 | 125.40 | 116.95 | 117.62 | 339,800 | -7.47(-5.97%) |
Jun 13, 2019 | 127.00 | 129.49 | 124.53 | 125.09 | 243,086 | -1.91(-1.50%) |
Jun 12, 2019 | 127.00 | 127.12 | 124.80 | 127.00 | 555,829 | -0.63(-0.49%) |
Jun 11, 2019 | 124.95 | 127.98 | 123.55 | 127.63 | 287,835 | +4.42(+3.59%) |
Jun 10, 2019 | 123.50 | 126.57 | 122.25 | 123.21 | 225,640 | +0.71(+0.58%) |
Jun 07, 2019 | 120.62 | 122.99 | 118.66 | 122.50 | 120,800 | +2.69(+2.25%) |
Jun 06, 2019 | 119.90 | 121.87 | 117.82 | 119.81 | 179,358 | -0.15(-0.13%) |
Jun 05, 2019 | 121.32 | 122.04 | 116.76 | 119.96 | 233,047 | -0.34(-0.28%) |
Jun 04, 2019 | 118.31 | 121.62 | 117.31 | 120.30 | 349,348 | +3.40(+2.91%) |
Jun 03, 2019 | 118.79 | 119.95 | 115.52 | 116.90 | 284,241 | -1.03(-0.87%) |
May 31, 2019 | 118.28 | 119.17 | 116.00 | 117.93 | 384,000 | -2.24(-1.86%) |
May 30, 2019 | 121.93 | 122.35 | 119.00 | 120.17 | 158,791 | -1.81(-1.48%) |
May 29, 2019 | 122.36 | 124.18 | 120.48 | 121.98 | 131,030 | -1.13(-0.92%) |
May 28, 2019 | 128.24 | 129.25 | 122.08 | 123.11 | 625,609 | -3.50(-2.76%) |
May 24, 2019 | 128.82 | 130.59 | 126.33 | 126.61 | 251,500 | -1.73(-1.35%) |
May 23, 2019 | 127.15 | 131.50 | 125.70 | 128.34 | 265,440 | -1.38(-1.06%) |
May 22, 2019 | 133.69 | 134.27 | 128.14 | 129.72 | 248,015 | -0.91(-0.70%) |
May 21, 2019 | 126.01 | 130.81 | 126.01 | 130.63 | 233,256 | +6.80(+5.49%) |
May 20, 2019 | 131.08 | 131.50 | 123.81 | 123.83 | 256,846 | -7.66(-5.83%) |
May 17, 2019 | 135.00 | 137.26 | 131.05 | 131.49 | 264,000 | -6.75(-4.88%) |
May 16, 2019 | 137.00 | 139.27 | 134.53 | 138.24 | 266,603 | +4.79(+3.59%) |
May 15, 2019 | 131.61 | 134.30 | 129.14 | 133.45 | 205,005 | +0.00(+0.00%) |
May 14, 2019 | 125.01 | 134.62 | 124.79 | 133.45 | 408,344 | +9.99(+8.09%) |
May 13, 2019 | 130.00 | 130.00 | 123.26 | 123.46 | 352,801 | -10.76(-8.02%) |
May 10, 2019 | 125.97 | 138.00 | 123.11 | 134.22 | 532,400 | +12.98(+10.71%) |
May 09, 2019 | 117.04 | 122.68 | 115.28 | 121.24 | 271,138 | +3.74(+3.18%) |
May 08, 2019 | 122.27 | 124.12 | 115.93 | 117.50 | 315,360 | -5.97(-4.84%) |
May 07, 2019 | 127.06 | 128.10 | 122.49 | 123.47 | 510,846 | -4.64(-3.62%) |
May 06, 2019 | 126.88 | 130.05 | 125.50 | 128.11 | 289,765 | -2.48(-1.90%) |
May 03, 2019 | 127.11 | 131.48 | 127.11 | 130.59 | 152,000 | +3.75(+2.96%) |
May 02, 2019 | 125.99 | 127.81 | 125.01 | 126.84 | 161,157 | +0.65(+0.52%) |
May 01, 2019 | 124.45 | 128.28 | 123.66 | 126.19 | 218,560 | +1.96(+1.58%) |
Apr 30, 2019 | 127.51 | 128.42 | 122.17 | 124.23 | 219,779 | -3.88(-3.03%) |
Apr 29, 2019 | 120.70 | 129.20 | 119.83 | 128.11 | 245,299 | +7.52(+6.24%) |
Apr 26, 2019 | 120.65 | 121.80 | 118.51 | 120.59 | 192,500 | -0.23(-0.19%) |
Apr 25, 2019 | 118.49 | 121.97 | 118.44 | 120.82 | 235,133 | +0.81(+0.67%) |
Apr 24, 2019 | 121.09 | 121.12 | 118.02 | 120.01 | 286,464 | -1.10(-0.91%) |
Apr 23, 2019 | 120.28 | 121.83 | 117.67 | 121.11 | 571,143 | +0.84(+0.70%) |
Apr 22, 2019 | 119.42 | 120.97 | 117.28 | 120.27 | 256,728 | +0.47(+0.39%) |
Apr 18, 2019 | 122.34 | 122.49 | 117.18 | 119.80 | 576,400 | -1.23(-1.02%) |
Apr 17, 2019 | 129.20 | 131.09 | 119.08 | 121.03 | 721,605 | -7.60(-5.91%) |
Apr 16, 2019 | 129.79 | 130.42 | 128.03 | 128.63 | 239,074 | +0.11(+0.09%) |
Apr 15, 2019 | 130.92 | 132.99 | 126.48 | 128.52 | 375,621 | -1.58(-1.21%) |
Apr 12, 2019 | 141.21 | 142.28 | 129.43 | 130.10 | 431,200 | -8.69(-6.26%) |
Apr 11, 2019 | 145.48 | 145.50 | 138.50 | 138.79 | 301,402 | -7.38(-5.05%) |
Apr 10, 2019 | 145.11 | 147.49 | 142.45 | 146.17 | 317,923 | +1.38(+0.95%) |
Apr 09, 2019 | 145.62 | 147.70 | 142.52 | 144.79 | 206,783 | -0.89(-0.61%) |
Apr 08, 2019 | 145.74 | 146.55 | 140.10 | 145.68 | 224,154 | -1.18(-0.80%) |
Apr 05, 2019 | 146.00 | 148.58 | 144.52 | 146.86 | 202,000 | +0.12(+0.08%) |
Apr 04, 2019 | 144.78 | 148.81 | 142.23 | 146.74 | 271,409 | +2.07(+1.43%) |
Apr 03, 2019 | 142.98 | 146.00 | 142.09 | 144.67 | 309,532 | +2.82(+1.99%) |
Apr 02, 2019 | 138.18 | 142.34 | 136.78 | 141.85 | 236,997 | +3.67(+2.66%) |