Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 131.95 | 132.62 | 130.37 | 130.59 | 1,170,100 | -1.11(-0.84%) |
Jun 27, 2019 | 131.70 | 132.07 | 130.68 | 131.70 | 222,855 | +0.37(+0.28%) |
Jun 26, 2019 | 132.98 | 133.90 | 130.97 | 131.33 | 183,094 | -1.52(-1.14%) |
Jun 25, 2019 | 135.22 | 135.95 | 132.51 | 132.85 | 216,238 | -2.57(-1.90%) |
Jun 24, 2019 | 136.40 | 137.25 | 134.93 | 135.42 | 198,756 | -1.33(-0.97%) |
Jun 21, 2019 | 137.17 | 138.80 | 135.15 | 136.75 | 378,900 | -0.82(-0.60%) |
Jun 20, 2019 | 136.94 | 140.22 | 136.22 | 137.57 | 234,115 | +1.25(+0.92%) |
Jun 19, 2019 | 138.30 | 138.30 | 135.55 | 136.32 | 208,184 | -1.97(-1.42%) |
Jun 18, 2019 | 137.23 | 139.26 | 136.20 | 138.29 | 184,160 | +1.99(+1.46%) |
Jun 17, 2019 | 137.00 | 138.01 | 135.54 | 136.30 | 130,111 | -0.44(-0.32%) |
Jun 14, 2019 | 136.84 | 137.83 | 135.39 | 136.74 | 135,900 | +0.27(+0.20%) |
Jun 13, 2019 | 136.76 | 137.18 | 134.75 | 136.47 | 121,710 | +0.35(+0.26%) |
Jun 12, 2019 | 134.04 | 137.02 | 133.33 | 136.12 | 206,764 | +2.00(+1.49%) |
Jun 11, 2019 | 134.27 | 135.70 | 133.19 | 134.12 | 161,281 | +0.28(+0.21%) |
Jun 10, 2019 | 131.13 | 133.91 | 130.61 | 133.84 | 202,974 | +2.98(+2.28%) |
Jun 07, 2019 | 132.75 | 132.75 | 129.88 | 130.86 | 166,500 | -1.59(-1.20%) |
Jun 06, 2019 | 133.71 | 134.83 | 130.96 | 132.45 | 145,117 | -1.21(-0.91%) |
Jun 05, 2019 | 133.48 | 136.80 | 133.21 | 133.66 | 131,726 | +0.33(+0.25%) |
Jun 04, 2019 | 135.19 | 135.25 | 132.74 | 133.33 | 241,989 | -0.88(-0.66%) |
Jun 03, 2019 | 133.62 | 135.32 | 132.50 | 134.21 | 202,467 | +0.60(+0.45%) |
May 31, 2019 | 135.77 | 139.73 | 132.52 | 133.61 | 417,600 | -3.81(-2.77%) |
May 30, 2019 | 135.14 | 137.43 | 134.72 | 137.42 | 202,679 | +2.48(+1.84%) |
May 29, 2019 | 135.00 | 136.28 | 132.87 | 134.94 | 214,466 | -0.06(-0.04%) |
May 28, 2019 | 134.20 | 137.05 | 134.20 | 135.00 | 380,940 | +0.94(+0.70%) |
May 24, 2019 | 138.39 | 139.03 | 133.87 | 134.06 | 147,600 | -3.72(-2.70%) |
May 23, 2019 | 137.23 | 138.14 | 135.21 | 137.78 | 408,628 | -0.79(-0.57%) |
May 22, 2019 | 136.86 | 139.07 | 136.54 | 138.57 | 137,787 | +1.61(+1.18%) |
May 21, 2019 | 137.92 | 138.07 | 134.94 | 136.96 | 420,156 | -0.76(-0.55%) |
May 20, 2019 | 137.82 | 139.78 | 136.71 | 137.72 | 210,136 | +0.47(+0.34%) |
May 17, 2019 | 136.63 | 139.29 | 136.14 | 137.25 | 200,100 | +0.05(+0.04%) |
May 16, 2019 | 136.74 | 138.11 | 136.74 | 137.20 | 148,249 | +0.38(+0.28%) |
May 15, 2019 | 136.14 | 136.90 | 134.35 | 136.82 | 207,769 | +0.09(+0.07%) |
May 14, 2019 | 137.42 | 138.00 | 135.11 | 136.73 | 307,100 | -0.56(-0.41%) |
May 13, 2019 | 137.78 | 138.05 | 136.39 | 137.29 | 448,628 | -2.39(-1.71%) |
May 10, 2019 | 139.14 | 140.08 | 135.99 | 139.68 | 191,200 | +0.41(+0.29%) |
May 09, 2019 | 139.28 | 140.91 | 137.39 | 139.27 | 213,779 | -0.63(-0.45%) |
May 08, 2019 | 137.83 | 140.67 | 137.02 | 139.90 | 336,159 | -0.60(-0.43%) |
May 07, 2019 | 142.26 | 142.26 | 138.59 | 140.50 | 374,001 | -2.19(-1.53%) |
May 06, 2019 | 142.49 | 143.75 | 141.12 | 142.69 | 271,493 | -1.82(-1.26%) |
May 03, 2019 | 143.98 | 145.22 | 141.38 | 144.51 | 166,700 | +1.00(+0.70%) |
May 02, 2019 | 141.05 | 143.58 | 139.15 | 143.51 | 320,836 | +2.49(+1.77%) |
May 01, 2019 | 144.14 | 144.14 | 140.01 | 141.02 | 385,586 | -2.98(-2.07%) |
Apr 30, 2019 | 143.77 | 144.37 | 140.88 | 144.00 | 587,684 | -0.85(-0.59%) |
Apr 29, 2019 | 141.67 | 145.08 | 139.92 | 144.85 | 697,947 | +4.56(+3.25%) |
Apr 26, 2019 | 125.00 | 142.00 | 125.00 | 140.29 | 965,100 | +24.93(+21.61%) |
Apr 25, 2019 | 117.04 | 117.99 | 114.62 | 115.36 | 248,560 | -2.18(-1.85%) |
Apr 24, 2019 | 116.60 | 117.89 | 116.24 | 117.54 | 240,769 | +0.94(+0.81%) |
Apr 23, 2019 | 113.98 | 116.97 | 113.90 | 116.60 | 216,989 | +2.97(+2.61%) |
Apr 22, 2019 | 116.19 | 116.87 | 112.56 | 113.63 | 169,982 | -2.87(-2.46%) |
Apr 18, 2019 | 116.77 | 117.67 | 116.40 | 116.50 | 130,300 | +0.00(+0.00%) |
Apr 17, 2019 | 117.05 | 117.89 | 116.22 | 116.50 | 134,527 | -0.24(-0.21%) |
Apr 16, 2019 | 118.44 | 118.44 | 116.51 | 116.74 | 130,458 | -1.52(-1.29%) |
Apr 15, 2019 | 118.49 | 120.59 | 117.97 | 118.26 | 274,546 | -0.11(-0.09%) |
Apr 12, 2019 | 118.63 | 119.37 | 117.82 | 118.37 | 190,900 | +0.13(+0.11%) |
Apr 11, 2019 | 118.71 | 119.92 | 117.86 | 118.24 | 244,474 | -0.51(-0.43%) |
Apr 10, 2019 | 115.18 | 119.93 | 115.12 | 118.75 | 573,542 | +3.71(+3.22%) |
Apr 09, 2019 | 115.69 | 115.69 | 114.00 | 115.04 | 286,727 | -0.96(-0.83%) |
Apr 08, 2019 | 114.14 | 116.30 | 114.14 | 116.00 | 355,153 | +1.47(+1.28%) |
Apr 05, 2019 | 112.50 | 114.68 | 112.19 | 114.53 | 244,500 | +2.15(+1.91%) |
Apr 04, 2019 | 111.13 | 112.89 | 111.01 | 112.38 | 177,730 | +1.37(+1.23%) |
Apr 03, 2019 | 112.58 | 112.58 | 108.31 | 111.01 | 412,367 | -0.99(-0.88%) |
Apr 02, 2019 | 116.70 | 116.70 | 111.97 | 112.00 | 179,446 | -4.64(-3.98%) |