Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 120.95 | 121.09 | 120.50 | 120.93 | 481,486 | +0.42(+0.35%) |
Jun 27, 2019 | 120.57 | 120.77 | 120.30 | 120.51 | 304,809 | +0.32(+0.26%) |
Jun 26, 2019 | 120.64 | 120.83 | 120.15 | 120.19 | 199,483 | -0.01(-0.01%) |
Jun 25, 2019 | 121.52 | 121.53 | 120.07 | 120.20 | 394,058 | -1.30(-1.07%) |
Jun 24, 2019 | 121.66 | 121.83 | 121.46 | 121.50 | 267,033 | -0.14(-0.12%) |
Jun 21, 2019 | 121.54 | 122.25 | 121.53 | 121.64 | 470,662 | -0.03(-0.02%) |
Jun 20, 2019 | 121.78 | 121.90 | 120.79 | 121.66 | 516,884 | +1.19(+0.98%) |
Jun 19, 2019 | 120.45 | 120.75 | 119.69 | 120.48 | 415,464 | +0.16(+0.13%) |
Jun 18, 2019 | 119.96 | 120.81 | 119.86 | 120.32 | 718,008 | +1.19(+0.99%) |
Jun 17, 2019 | 118.97 | 119.39 | 118.95 | 119.14 | 332,745 | +0.25(+0.21%) |
Jun 14, 2019 | 118.76 | 119.17 | 118.52 | 118.88 | 541,036 | -0.11(-0.09%) |
Jun 13, 2019 | 118.86 | 119.09 | 118.54 | 119.00 | 308,193 | +0.58(+0.49%) |
Jun 12, 2019 | 118.58 | 118.78 | 118.24 | 118.42 | 188,303 | -0.27(-0.23%) |
Jun 11, 2019 | 119.49 | 119.66 | 118.47 | 118.69 | 231,970 | +0.06(+0.05%) |
Jun 10, 2019 | 118.70 | 119.44 | 118.56 | 118.62 | 306,919 | +0.64(+0.54%) |
Jun 07, 2019 | 117.04 | 118.46 | 117.04 | 117.98 | 282,922 | +1.37(+1.18%) |
Jun 06, 2019 | 115.86 | 116.91 | 115.67 | 116.61 | 403,552 | +0.87(+0.75%) |
Jun 05, 2019 | 115.63 | 115.76 | 114.78 | 115.74 | 365,092 | +0.83(+0.73%) |
Jun 04, 2019 | 113.43 | 114.95 | 113.32 | 114.91 | 547,469 | +2.52(+2.24%) |
Jun 03, 2019 | 113.14 | 113.37 | 111.79 | 112.38 | 680,827 | -0.78(-0.69%) |
May 31, 2019 | 113.60 | 113.99 | 113.14 | 113.16 | 651,379 | -1.75(-1.52%) |
May 30, 2019 | 115.05 | 115.27 | 114.44 | 114.92 | 661,921 | +0.19(+0.16%) |
May 29, 2019 | 114.97 | 115.10 | 114.03 | 114.73 | 577,691 | -0.95(-0.83%) |
May 28, 2019 | 117.09 | 117.10 | 115.61 | 115.69 | 254,141 | -0.85(-0.73%) |
May 24, 2019 | 117.05 | 117.08 | 116.34 | 116.54 | 199,437 | +0.24(+0.21%) |
May 23, 2019 | 116.69 | 116.69 | 115.64 | 116.30 | 515,197 | -1.46(-1.24%) |
May 22, 2019 | 117.60 | 118.16 | 117.50 | 117.76 | 445,877 | -0.33(-0.28%) |
May 21, 2019 | 117.94 | 118.26 | 117.70 | 118.09 | 249,386 | +0.91(+0.77%) |
May 20, 2019 | 117.17 | 117.76 | 116.85 | 117.19 | 693,068 | -0.80(-0.68%) |
May 17, 2019 | 117.64 | 119.11 | 117.53 | 117.98 | 713,507 | -0.72(-0.61%) |
May 16, 2019 | 117.86 | 119.32 | 117.86 | 118.71 | 424,472 | +1.18(+1.00%) |
May 15, 2019 | 115.92 | 117.80 | 115.84 | 117.53 | 526,944 | +0.94(+0.80%) |
May 14, 2019 | 116.18 | 117.33 | 116.03 | 116.59 | 571,375 | +0.89(+0.77%) |
May 13, 2019 | 116.30 | 116.77 | 115.36 | 115.70 | 671,685 | -2.99(-2.52%) |
May 10, 2019 | 117.81 | 119.12 | 116.37 | 118.69 | 777,038 | +0.47(+0.40%) |
May 09, 2019 | 117.70 | 118.47 | 116.90 | 118.22 | 829,851 | -0.48(-0.41%) |
May 08, 2019 | 118.70 | 119.47 | 118.40 | 118.70 | 684,919 | -0.19(-0.16%) |
May 07, 2019 | 119.89 | 120.04 | 117.96 | 118.88 | 755,059 | -2.05(-1.69%) |
May 06, 2019 | 119.38 | 121.07 | 119.26 | 120.93 | 586,023 | -0.50(-0.41%) |
May 03, 2019 | 120.86 | 121.61 | 120.85 | 121.43 | 627,973 | +1.29(+1.07%) |
May 02, 2019 | 120.55 | 120.87 | 119.50 | 120.14 | 961,713 | -0.45(-0.38%) |
May 01, 2019 | 121.69 | 121.89 | 120.57 | 120.60 | 680,893 | -0.63(-0.52%) |
Apr 30, 2019 | 121.14 | 121.41 | 120.52 | 121.23 | 501,560 | -0.28(-0.23%) |
Apr 29, 2019 | 121.21 | 121.72 | 121.21 | 121.51 | 407,058 | +0.32(+0.26%) |
Apr 26, 2019 | 120.74 | 121.21 | 120.37 | 121.19 | 482,143 | +0.49(+0.41%) |
Apr 25, 2019 | 120.68 | 121.03 | 120.21 | 120.70 | 414,697 | +0.12(+0.10%) |
Apr 24, 2019 | 120.86 | 120.95 | 120.52 | 120.58 | 302,244 | -0.38(-0.31%) |
Apr 23, 2019 | 120.14 | 121.05 | 119.98 | 120.96 | 326,177 | +0.96(+0.80%) |
Apr 22, 2019 | 119.29 | 120.00 | 119.29 | 120.00 | 315,714 | +0.34(+0.29%) |
Apr 18, 2019 | 119.86 | 119.86 | 119.15 | 119.65 | 820,291 | +0.13(+0.11%) |
Apr 17, 2019 | 119.92 | 119.95 | 119.29 | 119.52 | 383,676 | +0.07(+0.06%) |
Apr 16, 2019 | 119.49 | 119.58 | 119.13 | 119.45 | 338,162 | +0.34(+0.29%) |
Apr 15, 2019 | 119.05 | 119.13 | 118.61 | 119.11 | 261,904 | +0.05(+0.04%) |
Apr 12, 2019 | 119.00 | 119.17 | 118.70 | 119.06 | 471,033 | +0.77(+0.65%) |
Apr 11, 2019 | 118.58 | 118.58 | 118.05 | 118.29 | 497,332 | -0.09(-0.08%) |
Apr 10, 2019 | 118.28 | 118.39 | 118.06 | 118.38 | 262,173 | +0.31(+0.26%) |
Apr 09, 2019 | 118.14 | 118.37 | 117.84 | 118.08 | 576,792 | -0.54(-0.45%) |
Apr 08, 2019 | 118.22 | 118.65 | 118.00 | 118.61 | 419,598 | +0.19(+0.16%) |
Apr 05, 2019 | 118.37 | 118.50 | 118.20 | 118.43 | 540,496 | +0.37(+0.31%) |
Apr 04, 2019 | 117.83 | 118.18 | 117.58 | 118.06 | 434,294 | +0.35(+0.30%) |
Apr 03, 2019 | 118.03 | 118.24 | 117.35 | 117.71 | 627,180 | +0.15(+0.13%) |
Apr 02, 2019 | 117.51 | 117.63 | 117.20 | 117.56 | 334,747 | +0.07(+0.06%) |