Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 130.34 | 132.66 | 129.67 | 130.15 | 1,911,471 | +0.65(+0.50%) |
Jun 27, 2019 | 129.09 | 129.90 | 127.33 | 129.50 | 616,495 | +1.37(+1.07%) |
Jun 26, 2019 | 127.43 | 129.48 | 126.98 | 128.13 | 1,166,103 | +1.91(+1.52%) |
Jun 25, 2019 | 127.18 | 127.81 | 125.52 | 126.21 | 758,589 | -0.97(-0.76%) |
Jun 24, 2019 | 127.14 | 129.93 | 127.09 | 127.18 | 1,150,143 | -0.26(-0.20%) |
Jun 21, 2019 | 128.01 | 129.12 | 126.29 | 127.44 | 1,076,240 | -0.86(-0.67%) |
Jun 20, 2019 | 126.76 | 129.12 | 125.96 | 128.30 | 1,371,455 | +4.39(+3.54%) |
Jun 19, 2019 | 125.17 | 125.80 | 123.40 | 123.92 | 1,094,655 | -1.45(-1.16%) |
Jun 18, 2019 | 121.64 | 126.57 | 121.11 | 125.37 | 1,793,761 | +6.30(+5.29%) |
Jun 17, 2019 | 120.63 | 121.13 | 118.43 | 119.07 | 1,056,157 | -1.50(-1.25%) |
Jun 14, 2019 | 121.13 | 121.30 | 118.68 | 120.57 | 697,452 | -0.89(-0.74%) |
Jun 13, 2019 | 119.69 | 121.52 | 119.43 | 121.46 | 702,621 | +2.19(+1.84%) |
Jun 12, 2019 | 119.07 | 119.70 | 117.68 | 119.28 | 753,411 | -0.69(-0.57%) |
Jun 11, 2019 | 123.17 | 123.30 | 119.00 | 119.96 | 1,016,425 | -1.31(-1.08%) |
Jun 10, 2019 | 121.07 | 123.52 | 120.75 | 121.28 | 1,052,627 | +1.33(+1.11%) |
Jun 07, 2019 | 116.48 | 120.51 | 116.36 | 119.94 | 1,301,862 | +3.41(+2.93%) |
Jun 06, 2019 | 117.00 | 117.86 | 114.43 | 116.53 | 833,831 | -0.62(-0.53%) |
Jun 05, 2019 | 119.92 | 120.10 | 115.48 | 117.15 | 1,155,018 | -1.92(-1.62%) |
Jun 04, 2019 | 113.39 | 119.23 | 113.39 | 119.07 | 1,856,798 | +7.35(+6.58%) |
Jun 03, 2019 | 109.88 | 112.95 | 109.66 | 111.72 | 2,022,293 | +3.68(+3.41%) |
May 31, 2019 | 110.49 | 110.83 | 107.30 | 108.04 | 1,646,105 | -4.99(-4.42%) |
May 30, 2019 | 114.30 | 115.89 | 112.48 | 113.03 | 1,394,100 | -0.63(-0.55%) |
May 29, 2019 | 111.99 | 113.91 | 110.78 | 113.66 | 1,332,370 | +0.81(+0.72%) |
May 28, 2019 | 116.42 | 117.23 | 112.82 | 112.85 | 1,192,490 | -3.47(-2.99%) |
May 24, 2019 | 117.09 | 118.65 | 114.72 | 116.32 | 629,480 | +0.05(+0.04%) |
May 23, 2019 | 118.05 | 118.25 | 115.44 | 116.27 | 1,334,498 | -3.83(-3.19%) |
May 22, 2019 | 123.55 | 124.03 | 119.32 | 120.10 | 1,401,262 | -4.26(-3.42%) |
May 21, 2019 | 123.03 | 124.56 | 122.44 | 124.36 | 1,147,647 | +2.63(+2.16%) |
May 20, 2019 | 121.94 | 123.11 | 120.63 | 121.73 | 1,550,995 | -2.24(-1.80%) |
May 17, 2019 | 124.28 | 125.18 | 123.30 | 123.97 | 929,698 | -2.09(-1.66%) |
May 16, 2019 | 126.62 | 128.17 | 125.73 | 126.06 | 917,783 | -0.21(-0.16%) |
May 15, 2019 | 122.93 | 126.85 | 122.12 | 126.26 | 1,086,300 | +1.55(+1.24%) |
May 14, 2019 | 124.94 | 126.34 | 123.30 | 124.71 | 1,100,021 | +0.88(+0.71%) |
May 13, 2019 | 125.99 | 126.49 | 121.91 | 123.83 | 1,517,571 | -6.20(-4.77%) |
May 10, 2019 | 130.50 | 130.89 | 126.35 | 130.03 | 1,125,869 | -1.26(-0.96%) |
May 09, 2019 | 128.68 | 131.70 | 125.91 | 131.29 | 1,266,096 | -0.20(-0.15%) |
May 08, 2019 | 131.57 | 133.44 | 130.86 | 131.48 | 855,420 | -0.27(-0.21%) |
May 07, 2019 | 132.41 | 133.22 | 129.96 | 131.76 | 1,261,978 | -3.22(-2.38%) |
May 06, 2019 | 133.20 | 136.00 | 131.89 | 134.98 | 1,430,694 | -2.64(-1.92%) |
May 03, 2019 | 135.01 | 138.61 | 134.91 | 137.62 | 1,034,662 | +3.18(+2.37%) |
May 02, 2019 | 135.61 | 136.77 | 131.66 | 134.44 | 1,757,847 | -1.61(-1.18%) |
May 01, 2019 | 139.13 | 140.02 | 135.97 | 136.05 | 1,244,609 | -2.24(-1.62%) |
Apr 30, 2019 | 138.48 | 138.74 | 136.12 | 138.28 | 1,216,428 | -0.02(-0.01%) |
Apr 29, 2019 | 138.41 | 139.49 | 137.65 | 138.30 | 861,240 | +0.53(+0.38%) |
Apr 26, 2019 | 135.43 | 137.91 | 134.82 | 137.77 | 1,151,448 | +2.82(+2.09%) |
Apr 25, 2019 | 136.69 | 137.34 | 134.21 | 134.96 | 1,067,194 | -2.32(-1.69%) |
Apr 24, 2019 | 135.94 | 137.97 | 135.42 | 137.27 | 1,325,483 | +1.48(+1.09%) |
Apr 23, 2019 | 132.88 | 136.71 | 132.60 | 135.79 | 1,616,922 | +2.86(+2.16%) |
Apr 22, 2019 | 132.83 | 134.58 | 131.16 | 132.93 | 1,675,395 | -0.53(-0.40%) |
Apr 18, 2019 | 132.77 | 135.90 | 131.60 | 133.46 | 4,863,719 | +10.05(+8.14%) |
Apr 17, 2019 | 124.26 | 124.80 | 122.81 | 123.41 | 2,150,527 | -0.28(-0.23%) |
Apr 16, 2019 | 124.30 | 124.61 | 121.41 | 123.69 | 1,348,256 | +0.67(+0.54%) |
Apr 15, 2019 | 124.64 | 125.44 | 122.70 | 123.02 | 2,457,072 | -1.34(-1.08%) |
Apr 12, 2019 | 125.03 | 126.34 | 122.79 | 124.37 | 1,453,704 | +1.95(+1.60%) |
Apr 11, 2019 | 119.28 | 123.76 | 119.11 | 122.42 | 2,197,578 | +3.49(+2.94%) |
Apr 10, 2019 | 117.69 | 119.07 | 116.47 | 118.92 | 914,337 | +1.59(+1.36%) |
Apr 09, 2019 | 120.33 | 120.36 | 116.92 | 117.33 | 1,551,993 | -4.43(-3.64%) |
Apr 08, 2019 | 120.45 | 121.80 | 119.55 | 121.76 | 842,002 | +0.73(+0.60%) |
Apr 05, 2019 | 121.49 | 122.44 | 120.81 | 121.03 | 1,333,046 | +0.78(+0.65%) |
Apr 04, 2019 | 119.31 | 120.48 | 119.03 | 120.25 | 1,291,605 | +1.53(+1.29%) |
Apr 03, 2019 | 117.69 | 119.48 | 117.54 | 118.72 | 1,530,051 | +2.40(+2.07%) |
Apr 02, 2019 | 115.79 | 117.80 | 115.15 | 116.31 | 1,169,220 | +0.41(+0.36%) |