Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 128.60 | 130.05 | 126.90 | 129.63 | 1,966,353 | +1.03(+0.80%) |
Jun 27, 2019 | 128.58 | 130.29 | 128.26 | 128.60 | 1,387,181 | +0.42(+0.33%) |
Jun 26, 2019 | 129.46 | 129.53 | 126.80 | 128.18 | 2,113,759 | -1.46(-1.12%) |
Jun 25, 2019 | 126.14 | 130.75 | 125.28 | 129.63 | 3,385,107 | +3.92(+3.12%) |
Jun 24, 2019 | 124.67 | 126.16 | 123.97 | 125.71 | 1,617,901 | +2.74(+2.23%) |
Jun 21, 2019 | 122.47 | 123.65 | 120.61 | 122.97 | 1,897,113 | +0.14(+0.12%) |
Jun 20, 2019 | 125.85 | 126.88 | 121.03 | 122.83 | 2,172,017 | -1.94(-1.55%) |
Jun 19, 2019 | 124.29 | 125.61 | 122.27 | 124.76 | 1,119,679 | +1.00(+0.81%) |
Jun 18, 2019 | 123.22 | 124.97 | 122.42 | 123.77 | 1,173,937 | +0.85(+0.69%) |
Jun 17, 2019 | 121.30 | 123.02 | 120.70 | 122.91 | 950,838 | +1.48(+1.22%) |
Jun 14, 2019 | 122.37 | 122.99 | 120.88 | 121.44 | 780,722 | -0.72(-0.59%) |
Jun 13, 2019 | 121.64 | 122.43 | 120.77 | 122.16 | 1,043,776 | +0.62(+0.51%) |
Jun 12, 2019 | 122.39 | 122.39 | 119.64 | 121.53 | 1,223,121 | -1.26(-1.02%) |
Jun 11, 2019 | 124.99 | 125.01 | 121.69 | 122.79 | 2,171,877 | -2.14(-1.71%) |
Jun 10, 2019 | 123.71 | 125.85 | 123.51 | 124.93 | 1,230,699 | +1.78(+1.45%) |
Jun 07, 2019 | 121.51 | 123.81 | 121.45 | 123.14 | 1,079,163 | +2.30(+1.90%) |
Jun 06, 2019 | 119.99 | 121.61 | 119.36 | 120.84 | 1,030,079 | +1.21(+1.01%) |
Jun 05, 2019 | 121.63 | 121.63 | 118.86 | 119.63 | 2,065,799 | -0.75(-0.62%) |
Jun 04, 2019 | 118.95 | 121.05 | 118.82 | 120.38 | 2,576,083 | +2.40(+2.03%) |
Jun 03, 2019 | 116.04 | 118.62 | 115.08 | 117.98 | 1,656,262 | +1.98(+1.71%) |
May 31, 2019 | 116.49 | 117.33 | 115.02 | 116.00 | 1,624,846 | -1.16(-0.99%) |
May 30, 2019 | 117.03 | 118.06 | 115.99 | 117.16 | 1,093,089 | +0.68(+0.58%) |
May 29, 2019 | 117.48 | 117.61 | 115.54 | 116.48 | 1,188,486 | -1.13(-0.96%) |
May 28, 2019 | 117.87 | 120.19 | 117.60 | 117.61 | 2,801,159 | -0.77(-0.65%) |
May 24, 2019 | 120.56 | 121.90 | 117.33 | 118.37 | 2,408,004 | -2.74(-2.26%) |
May 23, 2019 | 121.80 | 122.02 | 120.00 | 121.12 | 2,607,587 | -1.43(-1.17%) |
May 22, 2019 | 121.78 | 122.79 | 121.44 | 122.55 | 1,059,648 | +0.00(+0.00%) |
May 21, 2019 | 121.07 | 123.08 | 120.67 | 122.55 | 1,761,185 | +2.41(+2.01%) |
May 20, 2019 | 117.37 | 120.50 | 117.37 | 120.14 | 2,068,017 | +2.08(+1.77%) |
May 17, 2019 | 115.79 | 119.40 | 115.79 | 118.06 | 1,272,161 | +0.77(+0.66%) |
May 16, 2019 | 117.89 | 118.98 | 116.84 | 117.28 | 1,496,673 | -0.46(-0.39%) |
May 15, 2019 | 116.34 | 118.66 | 115.28 | 117.74 | 1,310,158 | +0.90(+0.77%) |
May 14, 2019 | 116.95 | 118.28 | 116.47 | 116.84 | 1,371,804 | +0.07(+0.06%) |
May 13, 2019 | 116.19 | 117.05 | 114.33 | 116.78 | 1,661,294 | -1.51(-1.28%) |
May 10, 2019 | 119.05 | 119.48 | 115.80 | 118.29 | 1,206,147 | -0.81(-0.68%) |
May 09, 2019 | 118.24 | 119.62 | 117.12 | 119.10 | 1,543,671 | -0.47(-0.39%) |
May 08, 2019 | 120.73 | 120.92 | 119.42 | 119.57 | 2,144,664 | -1.36(-1.12%) |
May 07, 2019 | 121.54 | 123.06 | 119.53 | 120.92 | 1,945,807 | -2.17(-1.76%) |
May 06, 2019 | 118.14 | 123.21 | 117.74 | 123.09 | 1,909,137 | +3.03(+2.52%) |
May 03, 2019 | 120.72 | 120.86 | 118.86 | 120.06 | 1,653,600 | +0.09(+0.07%) |
May 02, 2019 | 118.82 | 120.20 | 117.30 | 119.98 | 2,939,944 | +1.37(+1.15%) |
May 01, 2019 | 121.20 | 121.94 | 117.58 | 118.61 | 2,953,929 | -3.00(-2.47%) |
Apr 30, 2019 | 124.70 | 125.78 | 118.12 | 121.61 | 3,791,317 | +1.73(+1.44%) |
Apr 29, 2019 | 120.23 | 120.50 | 118.10 | 119.88 | 2,324,505 | -0.12(-0.10%) |
Apr 26, 2019 | 118.53 | 120.07 | 116.46 | 120.01 | 1,974,674 | +0.95(+0.79%) |
Apr 25, 2019 | 117.81 | 119.53 | 117.20 | 119.06 | 1,491,300 | +0.69(+0.58%) |
Apr 24, 2019 | 114.94 | 119.91 | 114.87 | 118.37 | 3,644,682 | +3.50(+3.05%) |
Apr 23, 2019 | 111.22 | 116.14 | 111.10 | 114.87 | 3,191,154 | +4.95(+4.50%) |
Apr 22, 2019 | 110.09 | 112.11 | 108.92 | 109.92 | 3,285,738 | -0.23(-0.21%) |
Apr 18, 2019 | 106.91 | 110.59 | 106.84 | 110.15 | 4,009,086 | +3.09(+2.88%) |
Apr 17, 2019 | 109.69 | 110.17 | 105.44 | 107.06 | 4,138,664 | -2.27(-2.07%) |
Apr 16, 2019 | 122.51 | 122.51 | 108.59 | 109.33 | 5,375,315 | -12.15(-10.00%) |
Apr 15, 2019 | 122.36 | 122.59 | 120.80 | 121.48 | 1,727,360 | -0.75(-0.61%) |
Apr 12, 2019 | 124.86 | 126.45 | 121.89 | 122.22 | 2,817,586 | -2.16(-1.74%) |
Apr 11, 2019 | 128.17 | 128.77 | 123.95 | 124.39 | 1,067,932 | -3.63(-2.84%) |
Apr 10, 2019 | 127.01 | 128.75 | 126.45 | 128.02 | 1,162,755 | +1.58(+1.25%) |
Apr 09, 2019 | 125.47 | 126.95 | 125.11 | 126.44 | 1,184,298 | +0.42(+0.33%) |
Apr 08, 2019 | 127.58 | 127.79 | 125.91 | 126.02 | 1,038,831 | -2.14(-1.67%) |
Apr 05, 2019 | 126.71 | 128.46 | 126.63 | 128.16 | 1,665,945 | +1.65(+1.31%) |
Apr 04, 2019 | 125.70 | 126.73 | 125.25 | 126.51 | 1,557,507 | +1.09(+0.87%) |
Apr 03, 2019 | 125.69 | 126.32 | 125.14 | 125.42 | 1,039,919 | +0.54(+0.43%) |
Apr 02, 2019 | 126.01 | 126.12 | 123.95 | 124.88 | 1,002,651 | -1.27(-1.01%) |