Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 128.84 | 132.69 | 127.88 | 130.94 | 785,389 | +2.85(+2.23%) |
Jun 27, 2019 | 124.79 | 128.66 | 124.69 | 128.09 | 476,000 | +4.30(+3.48%) |
Jun 26, 2019 | 121.85 | 125.02 | 121.20 | 123.78 | 557,081 | +4.33(+3.63%) |
Jun 25, 2019 | 122.58 | 123.66 | 119.38 | 119.45 | 366,411 | -3.12(-2.55%) |
Jun 24, 2019 | 124.46 | 124.64 | 122.31 | 122.57 | 267,033 | -1.28(-1.03%) |
Jun 21, 2019 | 124.87 | 125.41 | 123.52 | 123.85 | 427,204 | -1.43(-1.14%) |
Jun 20, 2019 | 126.24 | 126.76 | 124.39 | 125.28 | 194,347 | +1.90(+1.54%) |
Jun 19, 2019 | 126.36 | 126.36 | 122.97 | 123.38 | 295,068 | -2.05(-1.63%) |
Jun 18, 2019 | 122.47 | 126.97 | 121.57 | 125.43 | 382,864 | +4.21(+3.47%) |
Jun 17, 2019 | 121.85 | 122.64 | 121.18 | 121.22 | 209,005 | -0.31(-0.25%) |
Jun 14, 2019 | 120.95 | 123.27 | 120.95 | 121.53 | 372,802 | -3.40(-2.72%) |
Jun 13, 2019 | 123.34 | 125.06 | 123.31 | 124.93 | 216,883 | +2.31(+1.88%) |
Jun 12, 2019 | 125.26 | 125.26 | 122.51 | 122.62 | 211,833 | -3.48(-2.76%) |
Jun 11, 2019 | 127.33 | 128.16 | 124.71 | 126.10 | 283,457 | +0.57(+0.45%) |
Jun 10, 2019 | 121.36 | 126.89 | 121.07 | 125.53 | 428,598 | +5.28(+4.39%) |
Jun 07, 2019 | 119.56 | 120.39 | 118.36 | 120.26 | 238,826 | +1.39(+1.17%) |
Jun 06, 2019 | 120.59 | 120.70 | 117.66 | 118.86 | 213,330 | -2.01(-1.66%) |
Jun 05, 2019 | 121.50 | 121.80 | 118.58 | 120.87 | 286,003 | +0.58(+0.48%) |
Jun 04, 2019 | 119.18 | 120.33 | 115.52 | 120.30 | 436,495 | +5.74(+5.01%) |
Jun 03, 2019 | 112.72 | 115.77 | 112.59 | 114.56 | 503,685 | +2.61(+2.33%) |
May 31, 2019 | 112.02 | 113.90 | 111.73 | 111.95 | 219,063 | -1.89(-1.66%) |
May 30, 2019 | 111.77 | 115.30 | 111.77 | 113.84 | 310,456 | +0.88(+0.77%) |
May 29, 2019 | 111.56 | 113.62 | 110.40 | 112.97 | 290,947 | +0.72(+0.64%) |
May 28, 2019 | 114.83 | 115.41 | 112.19 | 112.25 | 306,418 | -2.48(-2.16%) |
May 24, 2019 | 115.10 | 116.25 | 114.45 | 114.73 | 167,886 | +0.56(+0.49%) |
May 23, 2019 | 114.71 | 114.92 | 112.50 | 114.17 | 319,279 | -2.45(-2.10%) |
May 22, 2019 | 117.22 | 118.94 | 116.62 | 116.62 | 182,422 | -1.61(-1.36%) |
May 21, 2019 | 117.83 | 119.58 | 117.50 | 118.23 | 373,034 | +1.66(+1.43%) |
May 20, 2019 | 117.09 | 118.95 | 115.67 | 116.57 | 374,520 | -3.32(-2.77%) |
May 17, 2019 | 122.06 | 123.85 | 119.16 | 119.88 | 315,904 | -3.89(-3.15%) |
May 16, 2019 | 124.16 | 125.44 | 121.68 | 123.78 | 397,987 | -0.40(-0.33%) |
May 15, 2019 | 122.13 | 125.09 | 121.05 | 124.18 | 189,530 | +0.81(+0.65%) |
May 14, 2019 | 123.42 | 125.38 | 122.09 | 123.37 | 317,546 | +1.74(+1.43%) |
May 13, 2019 | 126.32 | 128.62 | 120.82 | 121.63 | 512,820 | -9.26(-7.07%) |
May 10, 2019 | 130.17 | 131.67 | 127.69 | 130.89 | 357,928 | -0.56(-0.42%) |
May 09, 2019 | 129.89 | 132.05 | 127.47 | 131.45 | 345,241 | -0.50(-0.38%) |
May 08, 2019 | 131.84 | 134.12 | 130.63 | 131.95 | 282,755 | -1.12(-0.85%) |
May 07, 2019 | 134.09 | 135.20 | 131.68 | 133.07 | 308,339 | -2.68(-1.98%) |
May 06, 2019 | 130.64 | 137.10 | 130.62 | 135.75 | 492,166 | -3.62(-2.59%) |
May 03, 2019 | 139.71 | 142.63 | 134.59 | 139.37 | 996,186 | -10.77(-7.17%) |
May 02, 2019 | 148.37 | 150.93 | 146.85 | 150.14 | 404,646 | +1.70(+1.15%) |
May 01, 2019 | 150.90 | 151.43 | 148.25 | 148.44 | 236,427 | -1.26(-0.84%) |
Apr 30, 2019 | 148.35 | 149.91 | 147.66 | 149.69 | 394,773 | +1.45(+0.98%) |
Apr 29, 2019 | 148.29 | 150.48 | 146.66 | 148.24 | 213,043 | -0.75(-0.50%) |
Apr 26, 2019 | 148.49 | 149.24 | 144.60 | 148.99 | 401,304 | -0.73(-0.49%) |
Apr 25, 2019 | 150.87 | 150.87 | 146.94 | 149.72 | 217,984 | -1.72(-1.14%) |
Apr 24, 2019 | 149.16 | 152.40 | 149.03 | 151.44 | 212,249 | +2.72(+1.83%) |
Apr 23, 2019 | 147.44 | 149.70 | 147.44 | 148.72 | 200,250 | +1.30(+0.88%) |
Apr 22, 2019 | 146.98 | 148.38 | 145.50 | 147.43 | 153,106 | -0.54(-0.36%) |
Apr 18, 2019 | 149.25 | 150.56 | 147.81 | 147.96 | 232,897 | -1.13(-0.76%) |
Apr 17, 2019 | 149.77 | 154.99 | 147.28 | 149.10 | 263,869 | +0.28(+0.19%) |
Apr 16, 2019 | 146.15 | 150.36 | 145.94 | 148.82 | 359,582 | +3.10(+2.13%) |
Apr 15, 2019 | 146.26 | 147.61 | 144.46 | 145.71 | 206,018 | -0.64(-0.44%) |
Apr 12, 2019 | 144.57 | 146.48 | 144.08 | 146.36 | 293,540 | +3.25(+2.27%) |
Apr 11, 2019 | 142.98 | 144.56 | 141.84 | 143.11 | 305,707 | +0.01(+0.01%) |
Apr 10, 2019 | 140.46 | 143.48 | 140.08 | 143.10 | 262,523 | +2.68(+1.91%) |
Apr 09, 2019 | 140.07 | 141.82 | 139.15 | 140.42 | 338,687 | +0.22(+0.16%) |
Apr 08, 2019 | 138.81 | 140.27 | 137.42 | 140.20 | 244,944 | +1.16(+0.84%) |
Apr 05, 2019 | 138.90 | 140.17 | 138.40 | 139.03 | 377,899 | +0.85(+0.61%) |
Apr 04, 2019 | 138.93 | 139.75 | 137.36 | 138.19 | 238,588 | -1.00(-0.72%) |
Apr 03, 2019 | 134.32 | 139.87 | 134.07 | 139.19 | 435,922 | +6.10(+4.58%) |
Apr 02, 2019 | 134.89 | 135.31 | 132.64 | 133.09 | 396,858 | -1.83(-1.35%) |