Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 121.93 | 122.65 | 121.51 | 122.39 | 72,200 | +1.93(+1.60%) |
Jun 27, 2019 | 120.04 | 120.74 | 119.99 | 120.46 | 83,056 | +0.87(+0.73%) |
Jun 26, 2019 | 119.78 | 120.37 | 119.53 | 119.59 | 121,224 | +0.23(+0.19%) |
Jun 25, 2019 | 120.25 | 120.28 | 119.10 | 119.37 | 189,449 | -0.91(-0.76%) |
Jun 24, 2019 | 120.86 | 121.41 | 120.25 | 120.28 | 1,059,634 | -0.68(-0.56%) |
Jun 21, 2019 | 121.00 | 121.94 | 120.85 | 120.96 | 469,083 | -0.18(-0.15%) |
Jun 20, 2019 | 121.12 | 121.33 | 119.85 | 121.14 | 80,459 | +0.92(+0.77%) |
Jun 19, 2019 | 120.79 | 121.35 | 120.22 | 120.22 | 43,984 | -0.35(-0.29%) |
Jun 18, 2019 | 119.18 | 121.04 | 119.16 | 120.56 | 83,523 | +1.44(+1.21%) |
Jun 17, 2019 | 120.18 | 120.50 | 118.99 | 119.13 | 45,027 | -1.06(-0.88%) |
Jun 14, 2019 | 120.10 | 120.50 | 119.23 | 120.18 | 47,465 | +0.24(+0.20%) |
Jun 13, 2019 | 120.30 | 120.47 | 119.56 | 119.95 | 35,560 | +0.01(+0.01%) |
Jun 12, 2019 | 120.78 | 120.85 | 119.77 | 119.94 | 34,378 | -1.03(-0.85%) |
Jun 11, 2019 | 121.76 | 122.03 | 120.55 | 120.97 | 51,734 | -0.07(-0.06%) |
Jun 10, 2019 | 120.90 | 121.91 | 120.90 | 121.04 | 46,760 | +1.25(+1.04%) |
Jun 07, 2019 | 119.68 | 120.36 | 119.58 | 119.79 | 38,016 | +0.05(+0.04%) |
Jun 06, 2019 | 119.14 | 120.16 | 118.77 | 119.75 | 46,649 | +0.55(+0.47%) |
Jun 05, 2019 | 118.63 | 119.26 | 117.64 | 119.19 | 70,990 | +0.78(+0.66%) |
Jun 04, 2019 | 116.03 | 118.47 | 115.98 | 118.41 | 56,545 | +3.74(+3.26%) |
Jun 03, 2019 | 114.69 | 115.71 | 113.97 | 114.67 | 109,540 | -0.10(-0.09%) |
May 31, 2019 | 114.99 | 115.58 | 114.71 | 114.77 | 64,606 | -1.78(-1.53%) |
May 30, 2019 | 117.57 | 117.93 | 115.95 | 116.55 | 56,922 | -0.83(-0.71%) |
May 29, 2019 | 116.46 | 117.49 | 115.94 | 117.38 | 71,446 | +0.03(+0.02%) |
May 28, 2019 | 118.16 | 118.79 | 117.35 | 117.35 | 76,163 | -1.03(-0.87%) |
May 24, 2019 | 118.03 | 118.57 | 117.70 | 118.38 | 30,435 | +1.06(+0.90%) |
May 23, 2019 | 118.19 | 118.19 | 116.58 | 117.33 | 95,547 | -2.08(-1.74%) |
May 22, 2019 | 119.70 | 120.08 | 119.40 | 119.40 | 41,577 | -0.72(-0.60%) |
May 21, 2019 | 119.75 | 120.20 | 119.67 | 120.12 | 40,765 | +1.01(+0.85%) |
May 20, 2019 | 118.43 | 119.56 | 118.43 | 119.11 | 39,265 | +0.22(+0.18%) |
May 17, 2019 | 118.53 | 119.97 | 118.53 | 118.89 | 58,123 | -0.82(-0.68%) |
May 16, 2019 | 118.66 | 120.30 | 118.66 | 119.71 | 58,750 | +1.45(+1.22%) |
May 15, 2019 | 117.58 | 118.90 | 117.19 | 118.26 | 55,485 | -0.45(-0.38%) |
May 14, 2019 | 117.62 | 119.61 | 117.62 | 118.72 | 72,517 | +1.45(+1.23%) |
May 13, 2019 | 118.51 | 118.87 | 116.93 | 117.27 | 100,988 | -3.93(-3.24%) |
May 10, 2019 | 119.87 | 121.47 | 118.84 | 121.20 | 71,967 | +0.57(+0.48%) |
May 09, 2019 | 119.45 | 120.69 | 118.76 | 120.63 | 55,565 | -0.21(-0.17%) |
May 08, 2019 | 120.85 | 121.75 | 120.68 | 120.84 | 35,886 | -0.37(-0.31%) |
May 07, 2019 | 122.13 | 122.34 | 120.36 | 121.21 | 72,932 | -2.29(-1.86%) |
May 06, 2019 | 121.43 | 123.83 | 121.11 | 123.50 | 130,471 | -0.36(-0.29%) |
May 03, 2019 | 123.30 | 124.04 | 123.19 | 123.86 | 45,487 | +1.17(+0.96%) |
May 02, 2019 | 122.52 | 123.15 | 121.83 | 122.69 | 46,925 | +0.11(+0.09%) |
May 01, 2019 | 123.93 | 124.31 | 122.58 | 122.58 | 83,918 | -1.18(-0.96%) |
Apr 30, 2019 | 123.83 | 124.25 | 123.04 | 123.76 | 60,008 | +0.10(+0.08%) |
Apr 29, 2019 | 122.64 | 124.28 | 122.64 | 123.66 | 48,964 | +1.14(+0.93%) |
Apr 26, 2019 | 121.52 | 122.57 | 121.33 | 122.52 | 37,796 | +1.07(+0.88%) |
Apr 25, 2019 | 120.80 | 121.89 | 120.52 | 121.45 | 63,108 | +0.11(+0.09%) |
Apr 24, 2019 | 121.04 | 121.65 | 120.71 | 121.34 | 35,361 | -0.03(-0.02%) |
Apr 23, 2019 | 120.45 | 121.47 | 120.08 | 121.37 | 54,075 | +0.73(+0.60%) |
Apr 22, 2019 | 120.37 | 120.77 | 120.15 | 120.64 | 35,997 | -0.16(-0.14%) |
Apr 18, 2019 | 121.21 | 121.21 | 120.46 | 120.80 | 46,806 | -0.38(-0.32%) |
Apr 17, 2019 | 120.77 | 121.35 | 120.22 | 121.18 | 74,504 | +0.59(+0.49%) |
Apr 16, 2019 | 119.37 | 120.71 | 119.31 | 120.59 | 59,937 | +1.37(+1.15%) |
Apr 15, 2019 | 119.76 | 119.89 | 118.84 | 119.22 | 78,023 | -0.66(-0.55%) |
Apr 12, 2019 | 119.20 | 120.34 | 118.76 | 119.88 | 98,667 | +2.25(+1.91%) |
Apr 11, 2019 | 117.69 | 118.27 | 117.11 | 117.63 | 63,534 | +0.28(+0.24%) |
Apr 10, 2019 | 117.01 | 117.41 | 116.52 | 117.35 | 54,140 | +0.53(+0.45%) |
Apr 09, 2019 | 117.30 | 117.31 | 116.52 | 116.82 | 80,420 | -1.08(-0.92%) |
Apr 08, 2019 | 117.34 | 117.91 | 117.10 | 117.91 | 53,157 | +0.31(+0.26%) |
Apr 05, 2019 | 117.94 | 118.15 | 117.38 | 117.60 | 36,588 | -0.04(-0.03%) |
Apr 04, 2019 | 117.03 | 117.82 | 117.03 | 117.63 | 57,902 | +0.66(+0.57%) |
Apr 03, 2019 | 117.24 | 117.78 | 116.52 | 116.97 | 187,079 | +0.45(+0.38%) |
Apr 02, 2019 | 116.12 | 116.75 | 115.93 | 116.52 | 96,513 | +0.25(+0.22%) |