Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 134.36 | 136.31 | 134.07 | 136.14 | 3,122,481 | +1.94(+1.45%) |
Jun 27, 2019 | 131.90 | 134.73 | 131.89 | 134.20 | 1,922,038 | +2.56(+1.95%) |
Jun 26, 2019 | 130.19 | 132.23 | 129.75 | 131.64 | 1,593,364 | +2.30(+1.78%) |
Jun 25, 2019 | 132.67 | 132.69 | 128.82 | 129.34 | 1,782,452 | -3.38(-2.54%) |
Jun 24, 2019 | 133.34 | 133.90 | 132.36 | 132.72 | 1,128,541 | -0.30(-0.23%) |
Jun 21, 2019 | 132.50 | 133.97 | 132.02 | 133.02 | 2,425,070 | -0.12(-0.09%) |
Jun 20, 2019 | 132.85 | 134.33 | 132.43 | 133.14 | 1,630,931 | +1.47(+1.11%) |
Jun 19, 2019 | 131.01 | 131.82 | 130.13 | 131.67 | 1,259,579 | +0.70(+0.53%) |
Jun 18, 2019 | 131.01 | 132.27 | 129.89 | 130.97 | 1,578,269 | +2.05(+1.59%) |
Jun 17, 2019 | 130.08 | 130.15 | 128.66 | 128.92 | 1,302,089 | -0.81(-0.62%) |
Jun 14, 2019 | 129.68 | 130.07 | 128.26 | 129.73 | 899,071 | +0.06(+0.04%) |
Jun 13, 2019 | 129.32 | 130.36 | 128.13 | 129.67 | 1,149,944 | +0.89(+0.69%) |
Jun 12, 2019 | 130.88 | 131.42 | 128.76 | 128.78 | 1,220,373 | -1.77(-1.35%) |
Jun 11, 2019 | 130.18 | 131.47 | 129.27 | 130.54 | 1,429,793 | +1.72(+1.33%) |
Jun 10, 2019 | 129.20 | 130.78 | 128.56 | 128.83 | 1,355,555 | +0.22(+0.17%) |
Jun 07, 2019 | 125.67 | 129.10 | 125.19 | 128.60 | 1,502,813 | +3.81(+3.05%) |
Jun 06, 2019 | 123.85 | 125.20 | 123.21 | 124.80 | 1,396,571 | +1.02(+0.82%) |
Jun 05, 2019 | 124.75 | 124.83 | 122.70 | 123.78 | 1,465,918 | -0.61(-0.49%) |
Jun 04, 2019 | 122.57 | 124.45 | 121.80 | 124.39 | 1,850,797 | +3.71(+3.07%) |
Jun 03, 2019 | 121.07 | 121.57 | 119.81 | 120.69 | 2,332,380 | -0.47(-0.38%) |
May 31, 2019 | 119.80 | 121.86 | 118.84 | 121.15 | 2,060,907 | +0.18(+0.15%) |
May 30, 2019 | 121.02 | 121.89 | 120.16 | 120.97 | 1,150,236 | +0.22(+0.18%) |
May 29, 2019 | 119.65 | 120.95 | 118.90 | 120.74 | 1,362,178 | +0.70(+0.58%) |
May 28, 2019 | 121.45 | 121.79 | 119.98 | 120.04 | 3,306,861 | -1.26(-1.04%) |
May 24, 2019 | 120.95 | 122.02 | 120.70 | 121.31 | 1,398,325 | +1.06(+0.88%) |
May 23, 2019 | 122.26 | 122.37 | 119.88 | 120.25 | 2,294,916 | -3.28(-2.66%) |
May 22, 2019 | 124.55 | 124.91 | 123.39 | 123.53 | 1,675,748 | -1.60(-1.28%) |
May 21, 2019 | 124.44 | 125.35 | 123.81 | 125.13 | 1,841,260 | +1.52(+1.23%) |
May 20, 2019 | 124.48 | 125.29 | 123.26 | 123.61 | 1,646,441 | -2.95(-2.33%) |
May 17, 2019 | 127.76 | 128.75 | 126.53 | 126.56 | 1,710,177 | -1.55(-1.21%) |
May 16, 2019 | 127.69 | 128.87 | 126.61 | 128.11 | 1,880,802 | +0.66(+0.52%) |
May 15, 2019 | 124.51 | 127.94 | 123.05 | 127.45 | 1,973,373 | +1.89(+1.51%) |
May 14, 2019 | 122.47 | 126.62 | 122.12 | 125.56 | 2,351,503 | +3.73(+3.06%) |
May 13, 2019 | 125.17 | 125.47 | 121.55 | 121.83 | 2,474,210 | -5.51(-4.33%) |
May 10, 2019 | 126.53 | 127.72 | 123.46 | 127.34 | 4,616,362 | -3.64(-2.78%) |
May 09, 2019 | 129.48 | 131.65 | 128.38 | 130.97 | 1,979,393 | +0.68(+0.52%) |
May 08, 2019 | 129.96 | 130.88 | 129.16 | 130.30 | 1,287,560 | -0.37(-0.28%) |
May 07, 2019 | 131.64 | 132.55 | 129.62 | 130.66 | 1,600,123 | -2.51(-1.89%) |
May 06, 2019 | 132.90 | 133.58 | 132.05 | 133.18 | 1,463,894 | -2.31(-1.70%) |
May 03, 2019 | 133.22 | 135.62 | 132.72 | 135.49 | 1,113,880 | +3.14(+2.37%) |
May 02, 2019 | 133.95 | 134.43 | 131.21 | 132.34 | 1,195,184 | -1.91(-1.42%) |
May 01, 2019 | 133.22 | 135.71 | 132.99 | 134.25 | 1,688,098 | +2.36(+1.79%) |
Apr 30, 2019 | 131.82 | 132.29 | 130.79 | 131.89 | 1,303,105 | +0.44(+0.33%) |
Apr 29, 2019 | 131.92 | 132.55 | 131.31 | 131.46 | 1,183,785 | -0.46(-0.35%) |
Apr 26, 2019 | 131.73 | 132.48 | 131.07 | 131.92 | 866,156 | +0.74(+0.57%) |
Apr 25, 2019 | 130.44 | 131.68 | 129.66 | 131.18 | 958,050 | +0.19(+0.15%) |
Apr 24, 2019 | 130.19 | 131.52 | 130.19 | 130.98 | 1,275,270 | -0.77(-0.59%) |
Apr 23, 2019 | 131.76 | 132.25 | 130.94 | 131.76 | 1,072,548 | +0.41(+0.31%) |
Apr 22, 2019 | 129.21 | 131.64 | 128.90 | 131.35 | 1,222,890 | +1.40(+1.08%) |
Apr 18, 2019 | 132.20 | 132.20 | 129.06 | 129.95 | 1,425,527 | -1.47(-1.12%) |
Apr 17, 2019 | 131.75 | 132.39 | 131.15 | 131.42 | 1,149,500 | +0.13(+0.10%) |
Apr 16, 2019 | 129.94 | 131.40 | 129.91 | 131.29 | 1,013,572 | +1.38(+1.06%) |
Apr 15, 2019 | 130.03 | 130.49 | 128.68 | 129.91 | 679,993 | -0.27(-0.21%) |
Apr 12, 2019 | 129.06 | 130.27 | 128.84 | 130.18 | 1,203,764 | +1.35(+1.05%) |
Apr 11, 2019 | 128.99 | 129.38 | 128.30 | 128.83 | 1,287,935 | +0.48(+0.38%) |
Apr 10, 2019 | 128.57 | 128.76 | 127.91 | 128.34 | 1,527,358 | +0.10(+0.08%) |
Apr 09, 2019 | 129.68 | 130.47 | 127.88 | 128.25 | 1,746,983 | -2.19(-1.68%) |
Apr 08, 2019 | 129.44 | 130.48 | 129.04 | 130.43 | 1,930,821 | +0.82(+0.63%) |
Apr 05, 2019 | 128.17 | 130.33 | 127.93 | 129.61 | 2,286,201 | +1.80(+1.41%) |
Apr 04, 2019 | 127.18 | 128.10 | 126.78 | 127.81 | 2,346,892 | +0.59(+0.46%) |
Apr 03, 2019 | 125.15 | 127.47 | 124.45 | 127.22 | 2,294,074 | +2.99(+2.40%) |
Apr 02, 2019 | 123.01 | 124.33 | 122.31 | 124.23 | 1,844,310 | +1.02(+0.82%) |