Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 116.01 | 117.52 | 115.38 | 117.36 | 3,446,300 | +1.32(+1.14%) |
Jun 27, 2019 | 116.31 | 116.75 | 114.62 | 116.04 | 2,003,161 | +0.27(+0.23%) |
Jun 26, 2019 | 114.58 | 116.95 | 114.22 | 115.77 | 3,638,756 | +2.47(+2.18%) |
Jun 25, 2019 | 115.57 | 115.90 | 112.40 | 113.30 | 3,449,582 | -3.40(-2.91%) |
Jun 24, 2019 | 117.29 | 117.29 | 115.57 | 116.70 | 1,770,866 | -0.21(-0.18%) |
Jun 21, 2019 | 117.80 | 118.03 | 116.08 | 116.91 | 3,920,400 | -1.39(-1.17%) |
Jun 20, 2019 | 120.00 | 121.07 | 117.50 | 118.30 | 3,466,014 | +0.50(+0.42%) |
Jun 19, 2019 | 118.16 | 118.38 | 116.05 | 117.80 | 4,102,036 | +0.85(+0.73%) |
Jun 18, 2019 | 115.44 | 119.14 | 115.20 | 116.95 | 4,132,372 | +2.62(+2.29%) |
Jun 17, 2019 | 113.30 | 114.46 | 112.38 | 114.33 | 2,953,951 | +1.25(+1.11%) |
Jun 14, 2019 | 112.81 | 113.29 | 111.60 | 113.08 | 4,320,100 | -0.93(-0.82%) |
Jun 13, 2019 | 113.98 | 114.26 | 112.51 | 114.01 | 3,080,504 | +0.92(+0.81%) |
Jun 12, 2019 | 114.01 | 114.28 | 112.04 | 113.09 | 3,381,074 | -2.28(-1.98%) |
Jun 11, 2019 | 113.93 | 117.39 | 113.81 | 115.37 | 6,438,008 | +3.61(+3.23%) |
Jun 10, 2019 | 111.02 | 113.66 | 111.00 | 111.76 | 4,345,473 | +1.95(+1.78%) |
Jun 07, 2019 | 109.10 | 110.65 | 109.03 | 109.81 | 2,581,300 | +0.92(+0.84%) |
Jun 06, 2019 | 109.10 | 109.63 | 107.66 | 108.89 | 2,473,308 | -0.25(-0.23%) |
Jun 05, 2019 | 111.63 | 111.75 | 107.35 | 109.14 | 4,788,775 | -2.29(-2.06%) |
Jun 04, 2019 | 108.46 | 112.32 | 107.11 | 111.43 | 4,995,668 | +3.65(+3.39%) |
Jun 03, 2019 | 109.76 | 110.26 | 106.80 | 107.78 | 5,739,752 | -2.22(-2.02%) |
May 31, 2019 | 110.00 | 111.14 | 108.75 | 110.00 | 5,167,200 | -1.82(-1.63%) |
May 30, 2019 | 112.37 | 113.19 | 111.03 | 111.82 | 4,005,140 | -1.13(-1.00%) |
May 29, 2019 | 113.20 | 114.00 | 112.08 | 112.95 | 5,168,238 | -1.19(-1.04%) |
May 28, 2019 | 115.01 | 115.57 | 113.92 | 114.14 | 4,576,470 | -0.33(-0.29%) |
May 24, 2019 | 114.55 | 115.87 | 114.04 | 114.47 | 4,902,800 | +1.01(+0.89%) |
May 23, 2019 | 115.30 | 115.77 | 113.30 | 113.46 | 7,083,935 | -4.94(-4.17%) |
May 22, 2019 | 120.80 | 121.15 | 116.78 | 118.40 | 5,409,937 | -2.09(-1.73%) |
May 21, 2019 | 119.22 | 121.12 | 118.16 | 120.49 | 9,090,324 | +2.94(+2.50%) |
May 20, 2019 | 123.23 | 123.27 | 117.16 | 117.55 | 18,033,986 | -10.76(-8.39%) |
May 17, 2019 | 130.53 | 134.13 | 126.91 | 128.31 | 29,287,200 | -25.39(-16.52%) |
May 16, 2019 | 153.31 | 155.45 | 152.02 | 153.70 | 4,890,929 | +0.31(+0.20%) |
May 15, 2019 | 151.73 | 153.54 | 150.88 | 153.39 | 3,072,011 | +1.00(+0.66%) |
May 14, 2019 | 153.08 | 153.78 | 151.36 | 152.39 | 3,579,570 | +0.85(+0.56%) |
May 13, 2019 | 151.63 | 153.80 | 150.02 | 151.54 | 5,323,522 | -5.21(-3.32%) |
May 10, 2019 | 158.00 | 158.99 | 154.69 | 156.75 | 3,210,100 | -1.95(-1.23%) |
May 09, 2019 | 156.35 | 159.65 | 153.87 | 158.70 | 4,237,088 | -0.88(-0.55%) |
May 08, 2019 | 161.60 | 161.60 | 158.60 | 159.58 | 4,664,907 | -2.55(-1.57%) |
May 07, 2019 | 162.90 | 163.22 | 160.60 | 162.13 | 2,954,459 | -2.37(-1.44%) |
May 06, 2019 | 161.00 | 164.77 | 160.00 | 164.50 | 3,302,715 | -2.54(-1.52%) |
May 03, 2019 | 167.40 | 168.34 | 166.55 | 167.04 | 2,232,500 | +0.80(+0.48%) |
May 02, 2019 | 165.76 | 167.65 | 164.00 | 166.24 | 1,856,787 | +0.82(+0.50%) |
May 01, 2019 | 166.58 | 168.63 | 165.37 | 165.42 | 1,904,082 | -0.81(-0.49%) |
Apr 30, 2019 | 164.68 | 166.57 | 162.20 | 166.23 | 2,609,229 | +0.38(+0.23%) |
Apr 29, 2019 | 167.00 | 168.56 | 164.90 | 165.85 | 2,982,176 | -0.27(-0.16%) |
Apr 26, 2019 | 167.85 | 167.86 | 163.98 | 166.12 | 3,706,100 | -1.81(-1.08%) |
Apr 25, 2019 | 169.00 | 169.07 | 166.44 | 167.93 | 2,936,007 | -1.37(-0.81%) |
Apr 24, 2019 | 174.00 | 174.26 | 169.10 | 169.30 | 3,244,245 | -3.99(-2.30%) |
Apr 23, 2019 | 170.00 | 174.12 | 168.82 | 173.29 | 2,821,265 | +3.92(+2.31%) |
Apr 22, 2019 | 170.00 | 170.19 | 167.50 | 169.37 | 2,079,929 | -1.65(-0.96%) |
Apr 18, 2019 | 171.00 | 172.20 | 169.12 | 171.02 | 1,974,800 | +0.69(+0.41%) |
Apr 17, 2019 | 172.19 | 172.40 | 169.80 | 170.33 | 2,726,856 | +0.05(+0.03%) |
Apr 16, 2019 | 170.00 | 171.46 | 168.88 | 170.28 | 2,118,367 | +1.61(+0.95%) |
Apr 15, 2019 | 172.20 | 172.26 | 167.40 | 168.67 | 3,811,911 | -4.42(-2.55%) |
Apr 12, 2019 | 173.60 | 173.89 | 170.78 | 173.09 | 3,271,100 | +1.89(+1.10%) |
Apr 11, 2019 | 176.50 | 176.64 | 171.14 | 171.20 | 3,920,890 | -5.84(-3.30%) |
Apr 10, 2019 | 179.19 | 179.55 | 175.56 | 177.04 | 4,179,631 | -3.96(-2.19%) |
Apr 09, 2019 | 185.00 | 185.60 | 180.54 | 181.00 | 3,014,259 | -3.77(-2.04%) |
Apr 08, 2019 | 181.55 | 186.22 | 180.39 | 184.77 | 3,913,085 | +3.22(+1.77%) |
Apr 05, 2019 | 181.33 | 182.47 | 179.80 | 181.55 | 2,929,400 | +2.42(+1.35%) |
Apr 04, 2019 | 176.92 | 180.73 | 175.14 | 179.13 | 3,962,014 | +4.22(+2.41%) |
Apr 03, 2019 | 173.05 | 176.93 | 172.26 | 174.91 | 3,723,211 | +3.93(+2.30%) |
Apr 02, 2019 | 170.41 | 174.15 | 168.88 | 170.98 | 2,519,853 | +0.58(+0.34%) |