Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 118.11 | 119.61 | 117.64 | 119.03 | 998,888 | +1.03(+0.87%) |
Jun 27, 2019 | 116.51 | 119.06 | 116.51 | 118.00 | 819,189 | +2.19(+1.89%) |
Jun 26, 2019 | 115.48 | 116.66 | 114.69 | 115.81 | 948,057 | +0.65(+0.57%) |
Jun 25, 2019 | 115.13 | 116.08 | 113.73 | 115.16 | 1,038,900 | -0.02(-0.02%) |
Jun 24, 2019 | 116.61 | 117.01 | 114.95 | 115.18 | 878,908 | -1.58(-1.36%) |
Jun 21, 2019 | 115.96 | 118.03 | 115.23 | 116.76 | 1,953,257 | +1.43(+1.24%) |
Jun 20, 2019 | 115.96 | 116.24 | 114.90 | 115.33 | 820,036 | +0.66(+0.58%) |
Jun 19, 2019 | 113.84 | 114.86 | 112.70 | 114.67 | 740,831 | +0.89(+0.78%) |
Jun 18, 2019 | 112.39 | 114.30 | 112.34 | 113.78 | 628,689 | +1.96(+1.76%) |
Jun 17, 2019 | 114.06 | 114.06 | 111.74 | 111.82 | 604,616 | -2.41(-2.11%) |
Jun 14, 2019 | 114.50 | 114.52 | 112.78 | 114.23 | 671,793 | -0.07(-0.06%) |
Jun 13, 2019 | 115.60 | 115.92 | 113.90 | 114.30 | 775,820 | -1.45(-1.26%) |
Jun 12, 2019 | 115.78 | 116.16 | 114.84 | 115.75 | 456,977 | -0.70(-0.60%) |
Jun 11, 2019 | 117.92 | 118.52 | 115.84 | 116.46 | 776,989 | -0.80(-0.68%) |
Jun 10, 2019 | 117.25 | 118.93 | 115.91 | 117.26 | 1,269,790 | +2.45(+2.14%) |
Jun 07, 2019 | 114.82 | 115.81 | 114.32 | 114.81 | 912,407 | +0.51(+0.44%) |
Jun 06, 2019 | 115.81 | 115.98 | 113.08 | 114.30 | 1,701,142 | -1.90(-1.63%) |
Jun 05, 2019 | 114.87 | 116.40 | 114.54 | 116.20 | 1,798,484 | +2.11(+1.85%) |
Jun 04, 2019 | 111.09 | 114.11 | 110.14 | 114.08 | 1,372,148 | +4.94(+4.52%) |
Jun 03, 2019 | 110.54 | 111.12 | 108.69 | 109.15 | 1,738,613 | -1.20(-1.09%) |
May 31, 2019 | 109.10 | 110.88 | 107.19 | 110.34 | 2,926,839 | -5.25(-4.54%) |
May 30, 2019 | 115.23 | 115.97 | 114.94 | 115.59 | 440,036 | +0.67(+0.58%) |
May 29, 2019 | 117.24 | 117.24 | 114.32 | 114.92 | 1,013,864 | -2.56(-2.18%) |
May 28, 2019 | 118.12 | 119.75 | 117.35 | 117.48 | 1,161,664 | -0.23(-0.20%) |
May 24, 2019 | 118.61 | 119.12 | 117.30 | 117.72 | 874,048 | -0.04(-0.03%) |
May 23, 2019 | 116.91 | 117.83 | 115.66 | 117.76 | 991,431 | -0.81(-0.68%) |
May 22, 2019 | 118.91 | 119.81 | 117.74 | 118.57 | 685,131 | -1.17(-0.98%) |
May 21, 2019 | 119.11 | 120.19 | 118.27 | 119.73 | 1,169,442 | +1.46(+1.24%) |
May 20, 2019 | 117.56 | 118.95 | 117.46 | 118.27 | 739,767 | -0.52(-0.43%) |
May 17, 2019 | 117.00 | 120.36 | 117.00 | 118.79 | 1,239,004 | +0.57(+0.48%) |
May 16, 2019 | 117.39 | 118.82 | 116.34 | 118.22 | 478,526 | +1.60(+1.37%) |
May 15, 2019 | 115.39 | 117.18 | 114.89 | 116.63 | 659,621 | +0.70(+0.61%) |
May 14, 2019 | 114.80 | 116.68 | 114.40 | 115.93 | 756,737 | +1.61(+1.41%) |
May 13, 2019 | 115.26 | 115.73 | 113.50 | 114.32 | 992,960 | -3.21(-2.73%) |
May 10, 2019 | 118.30 | 119.40 | 114.63 | 117.53 | 1,333,452 | -1.50(-1.26%) |
May 09, 2019 | 117.28 | 119.30 | 116.82 | 119.03 | 545,568 | +0.76(+0.64%) |
May 08, 2019 | 119.25 | 119.51 | 118.14 | 118.27 | 617,601 | -1.14(-0.95%) |
May 07, 2019 | 120.04 | 120.39 | 117.72 | 119.41 | 898,466 | -1.73(-1.42%) |
May 06, 2019 | 120.04 | 121.52 | 120.04 | 121.14 | 622,507 | -0.87(-0.71%) |
May 03, 2019 | 120.83 | 122.32 | 120.41 | 122.00 | 633,310 | +1.57(+1.30%) |
May 02, 2019 | 119.25 | 120.61 | 118.53 | 120.44 | 862,794 | +1.21(+1.01%) |
May 01, 2019 | 119.84 | 120.56 | 118.63 | 119.23 | 780,868 | -0.72(-0.60%) |
Apr 30, 2019 | 116.16 | 120.66 | 115.43 | 119.95 | 1,508,367 | +0.39(+0.33%) |
Apr 29, 2019 | 121.64 | 121.64 | 119.35 | 119.56 | 916,200 | -1.72(-1.42%) |
Apr 26, 2019 | 120.08 | 121.34 | 119.38 | 121.28 | 636,595 | +1.17(+0.97%) |
Apr 25, 2019 | 119.94 | 120.77 | 118.02 | 120.11 | 930,265 | -0.85(-0.70%) |
Apr 24, 2019 | 121.25 | 122.34 | 120.82 | 120.96 | 771,483 | +0.11(+0.09%) |
Apr 23, 2019 | 120.71 | 121.45 | 120.35 | 120.86 | 1,033,073 | +0.02(+0.02%) |
Apr 22, 2019 | 121.64 | 122.46 | 120.74 | 120.84 | 1,140,962 | -0.95(-0.78%) |
Apr 18, 2019 | 120.83 | 122.66 | 119.98 | 121.79 | 2,900,250 | +2.16(+1.81%) |
Apr 17, 2019 | 118.11 | 120.68 | 116.01 | 119.63 | 2,356,803 | +4.69(+4.08%) |
Apr 16, 2019 | 114.54 | 115.50 | 113.66 | 114.93 | 1,122,672 | +0.37(+0.32%) |
Apr 15, 2019 | 115.17 | 115.56 | 114.22 | 114.56 | 759,143 | -0.75(-0.65%) |
Apr 12, 2019 | 114.94 | 115.87 | 114.54 | 115.31 | 688,952 | +1.22(+1.07%) |
Apr 11, 2019 | 114.11 | 114.35 | 112.85 | 114.09 | 720,544 | +0.01(+0.01%) |
Apr 10, 2019 | 113.39 | 114.14 | 112.24 | 114.08 | 697,756 | +0.64(+0.57%) |
Apr 09, 2019 | 113.90 | 113.97 | 113.02 | 113.44 | 608,975 | -1.11(-0.97%) |
Apr 08, 2019 | 114.45 | 114.69 | 113.68 | 114.55 | 524,152 | +0.20(+0.18%) |
Apr 05, 2019 | 114.17 | 114.87 | 113.77 | 114.35 | 751,985 | +0.20(+0.18%) |
Apr 04, 2019 | 113.46 | 114.77 | 112.67 | 114.14 | 1,055,579 | +0.61(+0.54%) |
Apr 03, 2019 | 114.52 | 114.93 | 113.14 | 113.53 | 1,253,086 | -0.27(-0.24%) |
Apr 02, 2019 | 114.47 | 114.73 | 113.24 | 113.80 | 981,214 | -0.94(-0.81%) |