Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 119.63 | 122.85 | 118.98 | 121.41 | 1,159,600 | +1.74(+1.45%) |
Jun 27, 2019 | 119.00 | 120.47 | 118.55 | 119.67 | 254,293 | +0.97(+0.82%) |
Jun 26, 2019 | 122.43 | 123.33 | 118.59 | 118.70 | 221,333 | -2.81(-2.31%) |
Jun 25, 2019 | 122.52 | 123.07 | 121.04 | 121.51 | 209,076 | -0.41(-0.34%) |
Jun 24, 2019 | 122.66 | 123.01 | 120.88 | 121.92 | 267,721 | -1.15(-0.93%) |
Jun 21, 2019 | 119.93 | 123.25 | 118.70 | 123.07 | 555,100 | +2.42(+2.01%) |
Jun 20, 2019 | 121.64 | 122.84 | 118.24 | 120.65 | 338,294 | -0.77(-0.63%) |
Jun 19, 2019 | 120.46 | 121.56 | 119.84 | 121.42 | 215,758 | +0.71(+0.59%) |
Jun 18, 2019 | 119.75 | 121.69 | 119.17 | 120.71 | 203,830 | +1.18(+0.99%) |
Jun 17, 2019 | 118.78 | 120.74 | 118.78 | 119.53 | 236,128 | +1.06(+0.89%) |
Jun 14, 2019 | 118.30 | 119.64 | 118.06 | 118.47 | 190,900 | -0.18(-0.15%) |
Jun 13, 2019 | 118.21 | 119.02 | 117.30 | 118.65 | 317,676 | +0.61(+0.52%) |
Jun 12, 2019 | 116.92 | 118.62 | 115.19 | 118.04 | 306,156 | +0.44(+0.37%) |
Jun 11, 2019 | 118.35 | 118.63 | 115.27 | 117.60 | 559,615 | +0.19(+0.16%) |
Jun 10, 2019 | 115.99 | 118.98 | 115.94 | 117.41 | 236,759 | +1.69(+1.46%) |
Jun 07, 2019 | 113.52 | 116.08 | 113.00 | 115.72 | 345,300 | +2.39(+2.11%) |
Jun 06, 2019 | 114.67 | 115.92 | 113.07 | 113.33 | 302,099 | -1.10(-0.96%) |
Jun 05, 2019 | 114.65 | 115.56 | 113.67 | 114.43 | 324,986 | +0.94(+0.83%) |
Jun 04, 2019 | 111.77 | 114.14 | 110.92 | 113.49 | 337,162 | +2.86(+2.59%) |
Jun 03, 2019 | 112.11 | 113.46 | 108.65 | 110.63 | 449,357 | -1.68(-1.50%) |
May 31, 2019 | 110.70 | 112.69 | 110.70 | 112.31 | 423,100 | -0.03(-0.03%) |
May 30, 2019 | 108.99 | 113.69 | 108.41 | 112.34 | 503,261 | +3.57(+3.28%) |
May 29, 2019 | 109.85 | 110.91 | 108.10 | 108.77 | 371,500 | -2.03(-1.83%) |
May 28, 2019 | 109.81 | 112.22 | 109.34 | 110.80 | 427,190 | +0.73(+0.66%) |
May 24, 2019 | 108.01 | 110.54 | 107.17 | 110.07 | 262,800 | +1.99(+1.84%) |
May 23, 2019 | 109.93 | 110.80 | 107.22 | 108.08 | 308,238 | -2.74(-2.47%) |
May 22, 2019 | 111.12 | 113.44 | 109.66 | 110.82 | 189,311 | -0.78(-0.70%) |
May 21, 2019 | 110.17 | 113.34 | 109.58 | 111.60 | 321,217 | +2.38(+2.18%) |
May 20, 2019 | 108.12 | 110.13 | 106.65 | 109.22 | 432,209 | +0.88(+0.81%) |
May 17, 2019 | 110.46 | 113.61 | 107.54 | 108.34 | 456,200 | -3.89(-3.47%) |
May 16, 2019 | 111.01 | 113.85 | 110.92 | 112.23 | 280,721 | +1.35(+1.22%) |
May 15, 2019 | 110.55 | 112.26 | 109.21 | 110.88 | 565,940 | +0.13(+0.12%) |
May 14, 2019 | 112.70 | 113.59 | 109.72 | 110.75 | 416,943 | -1.77(-1.57%) |
May 13, 2019 | 113.34 | 113.89 | 111.59 | 112.52 | 410,343 | -3.28(-2.83%) |
May 10, 2019 | 116.14 | 117.00 | 112.85 | 115.80 | 246,600 | -0.79(-0.68%) |
May 09, 2019 | 114.57 | 117.06 | 113.44 | 116.59 | 317,145 | +0.37(+0.32%) |
May 08, 2019 | 117.40 | 118.15 | 115.75 | 116.22 | 287,768 | -1.42(-1.21%) |
May 07, 2019 | 117.87 | 119.52 | 116.22 | 117.64 | 403,000 | -1.46(-1.23%) |
May 06, 2019 | 115.49 | 120.12 | 115.49 | 119.10 | 499,573 | +1.42(+1.21%) |
May 03, 2019 | 120.87 | 120.87 | 115.44 | 117.68 | 786,900 | -2.94(-2.44%) |
May 02, 2019 | 122.19 | 123.07 | 111.68 | 120.62 | 2,767,179 | +0.74(+0.62%) |
May 01, 2019 | 128.70 | 129.73 | 115.83 | 119.88 | 2,219,793 | -7.94(-6.21%) |
Apr 30, 2019 | 127.88 | 128.73 | 125.84 | 127.82 | 525,097 | -0.06(-0.05%) |
Apr 29, 2019 | 127.80 | 128.62 | 125.90 | 127.88 | 373,612 | -0.01(-0.01%) |
Apr 26, 2019 | 126.27 | 128.14 | 124.51 | 127.89 | 435,500 | +1.97(+1.56%) |
Apr 25, 2019 | 123.32 | 127.00 | 122.20 | 125.92 | 293,267 | +2.34(+1.89%) |
Apr 24, 2019 | 123.50 | 126.38 | 123.23 | 123.58 | 348,006 | -0.28(-0.23%) |
Apr 23, 2019 | 113.94 | 123.96 | 113.94 | 123.86 | 658,218 | +9.86(+8.65%) |
Apr 22, 2019 | 116.73 | 118.65 | 112.82 | 114.00 | 576,194 | -3.22(-2.75%) |
Apr 18, 2019 | 115.47 | 120.07 | 115.18 | 117.22 | 507,000 | +1.58(+1.37%) |
Apr 17, 2019 | 116.92 | 116.98 | 111.28 | 115.64 | 705,764 | -0.25(-0.22%) |
Apr 16, 2019 | 129.28 | 129.69 | 115.32 | 115.89 | 609,004 | -12.73(-9.90%) |
Apr 15, 2019 | 126.17 | 128.83 | 125.93 | 128.62 | 181,953 | +2.32(+1.84%) |
Apr 12, 2019 | 127.51 | 129.26 | 125.95 | 126.30 | 229,100 | -0.83(-0.65%) |
Apr 11, 2019 | 128.02 | 128.35 | 126.17 | 127.13 | 299,728 | -0.80(-0.63%) |
Apr 10, 2019 | 129.98 | 130.32 | 127.11 | 127.93 | 291,884 | -1.74(-1.34%) |
Apr 09, 2019 | 128.01 | 130.76 | 126.85 | 129.67 | 298,080 | +0.89(+0.69%) |
Apr 08, 2019 | 128.87 | 129.20 | 126.31 | 128.78 | 224,126 | -0.70(-0.54%) |
Apr 05, 2019 | 127.72 | 131.38 | 127.39 | 129.48 | 311,100 | +2.71(+2.14%) |
Apr 04, 2019 | 126.47 | 127.39 | 125.43 | 126.77 | 224,619 | +0.48(+0.38%) |
Apr 03, 2019 | 125.06 | 126.80 | 124.29 | 126.29 | 317,802 | +2.09(+1.68%) |
Apr 02, 2019 | 122.87 | 124.53 | 121.38 | 124.20 | 277,946 | +1.26(+1.02%) |