Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 126.75 | 128.37 | 126.53 | 128.18 | 1,529,265 | +1.27(+1.00%) |
Jun 27, 2019 | 127.00 | 127.97 | 126.61 | 126.91 | 649,198 | +0.11(+0.09%) |
Jun 26, 2019 | 125.60 | 127.16 | 125.27 | 126.80 | 1,040,765 | +1.20(+0.95%) |
Jun 25, 2019 | 127.03 | 127.15 | 124.80 | 125.60 | 1,109,249 | -1.27(-1.00%) |
Jun 24, 2019 | 127.37 | 127.71 | 126.45 | 126.87 | 1,011,469 | -0.28(-0.22%) |
Jun 21, 2019 | 128.29 | 128.99 | 127.07 | 127.15 | 1,659,458 | -2.58(-1.99%) |
Jun 20, 2019 | 129.27 | 130.05 | 127.27 | 129.73 | 837,678 | +2.56(+2.01%) |
Jun 19, 2019 | 128.86 | 128.99 | 126.47 | 127.17 | 682,861 | -0.97(-0.75%) |
Jun 18, 2019 | 125.79 | 129.32 | 125.16 | 128.13 | 1,278,197 | +3.33(+2.67%) |
Jun 17, 2019 | 125.49 | 125.63 | 124.65 | 124.80 | 565,496 | -0.63(-0.50%) |
Jun 14, 2019 | 126.59 | 126.59 | 123.92 | 125.43 | 878,862 | -1.24(-0.98%) |
Jun 13, 2019 | 125.67 | 126.76 | 124.98 | 126.67 | 810,501 | +1.71(+1.37%) |
Jun 12, 2019 | 124.27 | 125.26 | 123.69 | 124.96 | 600,196 | +0.86(+0.69%) |
Jun 11, 2019 | 124.92 | 125.79 | 123.94 | 124.10 | 893,518 | +0.47(+0.38%) |
Jun 10, 2019 | 123.30 | 124.49 | 122.96 | 123.63 | 654,964 | +1.59(+1.30%) |
Jun 07, 2019 | 121.62 | 122.76 | 121.08 | 122.05 | 783,868 | +1.31(+1.09%) |
Jun 06, 2019 | 119.48 | 121.27 | 118.84 | 120.73 | 1,317,328 | +1.21(+1.01%) |
Jun 05, 2019 | 118.26 | 119.61 | 117.64 | 119.53 | 1,162,918 | +2.08(+1.77%) |
Jun 04, 2019 | 114.67 | 117.51 | 114.04 | 117.44 | 1,269,074 | +4.63(+4.10%) |
Jun 03, 2019 | 112.35 | 114.07 | 112.01 | 112.82 | 993,307 | +0.64(+0.57%) |
May 31, 2019 | 114.08 | 114.08 | 111.88 | 112.18 | 1,029,741 | -3.38(-2.92%) |
May 30, 2019 | 114.88 | 116.25 | 114.88 | 115.56 | 1,192,604 | +0.73(+0.64%) |
May 29, 2019 | 114.00 | 115.29 | 113.01 | 114.83 | 872,475 | +0.75(+0.66%) |
May 28, 2019 | 116.83 | 117.52 | 114.05 | 114.08 | 1,230,024 | -3.02(-2.58%) |
May 24, 2019 | 117.31 | 117.98 | 116.62 | 117.10 | 654,929 | +0.82(+0.71%) |
May 23, 2019 | 118.25 | 118.25 | 115.61 | 116.28 | 1,271,063 | -3.26(-2.73%) |
May 22, 2019 | 119.93 | 120.90 | 119.50 | 119.54 | 1,029,377 | -1.17(-0.97%) |
May 21, 2019 | 121.38 | 122.23 | 120.32 | 120.72 | 1,168,850 | +1.57(+1.32%) |
May 20, 2019 | 117.73 | 119.84 | 117.71 | 119.14 | 1,175,919 | +0.24(+0.20%) |
May 17, 2019 | 120.98 | 122.18 | 118.84 | 118.91 | 1,538,374 | -3.09(-2.54%) |
May 16, 2019 | 119.38 | 125.25 | 119.28 | 122.00 | 2,947,535 | +2.89(+2.43%) |
May 15, 2019 | 118.35 | 120.23 | 117.40 | 119.11 | 2,231,006 | -0.36(-0.30%) |
May 14, 2019 | 120.20 | 120.52 | 119.08 | 119.47 | 1,623,083 | -0.23(-0.19%) |
May 13, 2019 | 121.47 | 122.14 | 118.46 | 119.70 | 2,524,452 | -5.68(-4.53%) |
May 10, 2019 | 124.96 | 125.63 | 120.89 | 125.38 | 1,648,606 | -0.29(-0.23%) |
May 09, 2019 | 125.03 | 125.78 | 121.76 | 125.67 | 1,652,101 | -1.26(-0.99%) |
May 08, 2019 | 126.94 | 128.84 | 125.71 | 126.93 | 1,818,730 | +0.28(+0.22%) |
May 07, 2019 | 127.80 | 127.80 | 125.33 | 126.65 | 1,383,620 | -2.44(-1.89%) |
May 06, 2019 | 129.15 | 129.91 | 127.40 | 129.09 | 2,187,013 | -5.89(-4.36%) |
May 03, 2019 | 133.33 | 135.14 | 132.74 | 134.98 | 971,676 | +2.74(+2.07%) |
May 02, 2019 | 130.36 | 132.67 | 129.65 | 132.24 | 1,412,663 | +1.40(+1.07%) |
May 01, 2019 | 130.07 | 132.06 | 128.50 | 130.84 | 1,705,172 | +1.57(+1.21%) |
Apr 30, 2019 | 130.08 | 130.08 | 127.80 | 129.27 | 1,965,452 | -0.63(-0.49%) |
Apr 29, 2019 | 129.69 | 130.66 | 129.25 | 129.90 | 1,097,620 | +0.90(+0.70%) |
Apr 26, 2019 | 126.78 | 129.14 | 125.86 | 129.00 | 1,440,163 | +2.48(+1.96%) |
Apr 25, 2019 | 127.81 | 128.72 | 126.51 | 126.53 | 1,693,539 | -2.19(-1.70%) |
Apr 24, 2019 | 132.62 | 135.88 | 127.84 | 128.71 | 3,956,641 | -1.31(-1.00%) |
Apr 23, 2019 | 128.33 | 130.02 | 127.89 | 130.02 | 1,810,388 | +1.78(+1.39%) |
Apr 22, 2019 | 128.28 | 128.86 | 127.22 | 128.24 | 1,031,290 | -0.27(-0.21%) |
Apr 18, 2019 | 127.95 | 128.85 | 127.31 | 128.51 | 1,970,797 | +0.99(+0.77%) |
Apr 17, 2019 | 129.06 | 129.32 | 127.22 | 127.52 | 1,495,767 | -1.06(-0.82%) |
Apr 16, 2019 | 129.57 | 129.85 | 128.20 | 128.58 | 1,559,994 | -0.70(-0.54%) |
Apr 15, 2019 | 128.66 | 130.62 | 128.66 | 129.28 | 1,576,003 | +0.39(+0.30%) |
Apr 12, 2019 | 128.40 | 129.25 | 127.69 | 128.89 | 1,218,338 | +1.58(+1.24%) |
Apr 11, 2019 | 125.77 | 127.91 | 125.53 | 127.31 | 1,330,341 | +1.69(+1.35%) |
Apr 10, 2019 | 125.19 | 125.84 | 124.43 | 125.62 | 951,844 | +0.52(+0.42%) |
Apr 09, 2019 | 125.75 | 125.89 | 123.69 | 125.10 | 1,622,412 | -1.88(-1.48%) |
Apr 08, 2019 | 125.43 | 127.04 | 124.93 | 126.98 | 1,000,678 | +1.07(+0.85%) |
Apr 05, 2019 | 126.10 | 127.02 | 125.70 | 125.91 | 1,308,043 | -0.13(-0.10%) |
Apr 04, 2019 | 124.11 | 126.21 | 124.03 | 126.04 | 1,089,290 | +1.93(+1.56%) |
Apr 03, 2019 | 123.45 | 125.50 | 123.28 | 124.11 | 992,944 | +1.28(+1.04%) |
Apr 02, 2019 | 122.88 | 123.21 | 121.37 | 122.83 | 725,963 | -0.19(-0.15%) |