Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 125.30 | 126.71 | 125.30 | 126.70 | 5,496 | +1.73(+1.38%) |
Jun 27, 2019 | 124.23 | 125.12 | 124.23 | 124.97 | 4,985 | +1.10(+0.89%) |
Jun 26, 2019 | 124.43 | 125.04 | 123.53 | 123.87 | 10,694 | -0.68(-0.54%) |
Jun 25, 2019 | 125.49 | 126.17 | 124.28 | 124.55 | 31,346 | +0.98(+0.79%) |
Jun 24, 2019 | 125.19 | 125.19 | 123.43 | 123.56 | 12,237 | -2.23(-1.77%) |
Jun 21, 2019 | 124.44 | 125.79 | 123.65 | 125.79 | 9,364 | +0.96(+0.77%) |
Jun 20, 2019 | 125.06 | 126.02 | 123.87 | 124.83 | 12,580 | +1.03(+0.83%) |
Jun 19, 2019 | 123.04 | 123.83 | 122.89 | 123.80 | 13,991 | +1.66(+1.36%) |
Jun 18, 2019 | 121.09 | 122.64 | 121.09 | 122.14 | 25,225 | +1.98(+1.65%) |
Jun 17, 2019 | 118.82 | 120.26 | 118.82 | 120.16 | 6,176 | +2.09(+1.77%) |
Jun 14, 2019 | 121.09 | 121.09 | 118.01 | 118.06 | 12,520 | -1.36(-1.14%) |
Jun 13, 2019 | 119.40 | 119.43 | 118.83 | 119.43 | 11,402 | +0.49(+0.41%) |
Jun 12, 2019 | 118.10 | 119.10 | 118.10 | 118.94 | 9,370 | +0.74(+0.62%) |
Jun 11, 2019 | 118.97 | 119.01 | 118.20 | 118.20 | 5,669 | -0.33(-0.28%) |
Jun 10, 2019 | 119.55 | 119.55 | 118.53 | 118.53 | 14,362 | -0.22(-0.18%) |
Jun 07, 2019 | 117.51 | 118.78 | 117.20 | 118.75 | 16,592 | +1.92(+1.64%) |
Jun 06, 2019 | 117.76 | 118.39 | 116.63 | 116.83 | 23,768 | -0.85(-0.72%) |
Jun 05, 2019 | 117.46 | 117.87 | 116.90 | 117.68 | 13,405 | +0.49(+0.42%) |
Jun 04, 2019 | 116.02 | 117.22 | 115.40 | 117.19 | 45,311 | +2.05(+1.78%) |
Jun 03, 2019 | 114.63 | 116.47 | 114.63 | 115.14 | 29,893 | +0.70(+0.61%) |
May 31, 2019 | 114.62 | 115.23 | 114.30 | 114.44 | 12,520 | -1.45(-1.25%) |
May 30, 2019 | 115.39 | 115.89 | 115.00 | 115.89 | 23,996 | +0.61(+0.53%) |
May 29, 2019 | 116.17 | 116.17 | 114.68 | 115.28 | 10,527 | -1.94(-1.66%) |
May 28, 2019 | 118.66 | 119.23 | 117.15 | 117.23 | 14,217 | -1.15(-0.97%) |
May 24, 2019 | 119.38 | 119.48 | 118.38 | 118.38 | 170,707 | +0.28(+0.24%) |
May 23, 2019 | 117.66 | 118.09 | 116.90 | 118.09 | 23,991 | -0.90(-0.76%) |
May 22, 2019 | 117.62 | 119.20 | 117.49 | 119.00 | 10,658 | +0.68(+0.57%) |
May 21, 2019 | 117.14 | 118.70 | 117.14 | 118.32 | 7,926 | +1.74(+1.49%) |
May 20, 2019 | 117.21 | 117.21 | 116.38 | 116.58 | 12,507 | -1.35(-1.14%) |
May 17, 2019 | 117.97 | 119.34 | 117.92 | 117.92 | 8,245 | -0.94(-0.79%) |
May 16, 2019 | 117.62 | 119.58 | 117.62 | 118.87 | 19,245 | +1.50(+1.28%) |
May 15, 2019 | 115.49 | 117.50 | 115.49 | 117.36 | 9,700 | +1.27(+1.09%) |
May 14, 2019 | 115.05 | 116.60 | 115.05 | 116.10 | 7,543 | +1.49(+1.30%) |
May 13, 2019 | 116.19 | 116.20 | 114.28 | 114.61 | 29,153 | -3.90(-3.29%) |
May 10, 2019 | 118.63 | 118.78 | 116.11 | 118.50 | 16,388 | -0.84(-0.70%) |
May 09, 2019 | 118.58 | 119.62 | 116.93 | 119.34 | 17,899 | +0.34(+0.29%) |
May 08, 2019 | 119.41 | 119.91 | 118.74 | 119.00 | 11,637 | -0.65(-0.54%) |
May 07, 2019 | 121.66 | 121.66 | 118.78 | 119.64 | 20,072 | -3.27(-2.66%) |
May 06, 2019 | 120.38 | 123.11 | 120.38 | 122.92 | 29,524 | +0.27(+0.22%) |
May 03, 2019 | 120.75 | 122.65 | 120.75 | 122.65 | 25,651 | +2.02(+1.68%) |
May 02, 2019 | 120.51 | 121.05 | 119.59 | 120.63 | 16,774 | +0.57(+0.47%) |
May 01, 2019 | 120.98 | 121.58 | 119.89 | 120.06 | 9,568 | -1.05(-0.87%) |
Apr 30, 2019 | 121.63 | 121.87 | 120.10 | 121.11 | 8,873 | -0.63(-0.52%) |
Apr 29, 2019 | 120.72 | 122.09 | 120.72 | 121.74 | 8,805 | +0.56(+0.46%) |
Apr 26, 2019 | 120.50 | 121.28 | 119.85 | 121.18 | 13,640 | +0.16(+0.13%) |
Apr 25, 2019 | 118.57 | 121.04 | 118.44 | 121.02 | 21,338 | +1.72(+1.44%) |
Apr 24, 2019 | 120.45 | 120.45 | 118.83 | 119.30 | 13,784 | -1.18(-0.98%) |
Apr 23, 2019 | 118.31 | 120.82 | 118.00 | 120.48 | 37,429 | +2.65(+2.25%) |
Apr 22, 2019 | 117.61 | 118.90 | 117.25 | 117.83 | 37,439 | -0.25(-0.22%) |
Apr 18, 2019 | 119.39 | 120.05 | 116.44 | 118.08 | 44,687 | -0.89(-0.74%) |
Apr 17, 2019 | 124.23 | 124.23 | 118.28 | 118.97 | 32,777 | -5.25(-4.23%) |
Apr 16, 2019 | 126.55 | 126.94 | 123.98 | 124.22 | 12,759 | -1.38(-1.10%) |
Apr 15, 2019 | 126.35 | 126.35 | 124.80 | 125.60 | 4,818 | -0.48(-0.38%) |
Apr 12, 2019 | 128.48 | 128.48 | 126.01 | 126.08 | 16,592 | -0.83(-0.65%) |
Apr 11, 2019 | 129.53 | 129.53 | 126.60 | 126.90 | 9,041 | -2.32(-1.80%) |
Apr 10, 2019 | 128.20 | 129.37 | 128.20 | 129.23 | 3,097 | +1.48(+1.16%) |
Apr 09, 2019 | 128.83 | 129.18 | 127.54 | 127.75 | 12,927 | -1.70(-1.31%) |
Apr 08, 2019 | 130.30 | 130.30 | 127.91 | 129.45 | 10,681 | -0.41(-0.32%) |
Apr 05, 2019 | 128.86 | 129.91 | 128.86 | 129.86 | 16,388 | +2.02(+1.58%) |
Apr 04, 2019 | 128.50 | 128.75 | 127.09 | 127.84 | 5,289 | -0.65(-0.51%) |
Apr 03, 2019 | 128.56 | 128.78 | 127.90 | 128.49 | 10,482 | +0.39(+0.31%) |
Apr 02, 2019 | 126.94 | 128.37 | 126.94 | 128.09 | 6,927 | +0.98(+0.77%) |