Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 125.44 | 126.85 | 123.81 | 126.49 | 2,184,413 | +1.33(+1.06%) |
Jun 27, 2019 | 125.54 | 125.83 | 124.67 | 125.17 | 827,398 | -1.20(-0.95%) |
Jun 26, 2019 | 128.81 | 129.12 | 126.17 | 126.37 | 967,601 | -2.26(-1.76%) |
Jun 25, 2019 | 127.73 | 129.06 | 126.95 | 128.63 | 838,108 | +0.79(+0.62%) |
Jun 24, 2019 | 126.73 | 128.35 | 126.37 | 127.83 | 991,945 | +0.84(+0.66%) |
Jun 21, 2019 | 130.44 | 130.44 | 126.84 | 127.00 | 1,606,652 | -3.77(-2.88%) |
Jun 20, 2019 | 130.14 | 131.02 | 129.27 | 130.76 | 975,121 | +1.53(+1.19%) |
Jun 19, 2019 | 128.40 | 129.35 | 127.02 | 129.23 | 1,119,875 | +0.97(+0.76%) |
Jun 18, 2019 | 128.53 | 130.03 | 127.75 | 128.26 | 1,340,210 | +0.23(+0.18%) |
Jun 17, 2019 | 129.09 | 129.37 | 127.60 | 128.02 | 1,234,829 | -1.07(-0.83%) |
Jun 14, 2019 | 130.17 | 130.32 | 128.63 | 129.09 | 1,100,980 | -0.97(-0.75%) |
Jun 13, 2019 | 131.69 | 132.53 | 129.10 | 130.06 | 1,160,669 | -1.47(-1.12%) |
Jun 12, 2019 | 131.50 | 132.38 | 130.79 | 131.53 | 858,242 | -0.48(-0.36%) |
Jun 11, 2019 | 132.22 | 132.39 | 131.28 | 132.00 | 1,171,625 | +0.71(+0.54%) |
Jun 10, 2019 | 131.60 | 131.60 | 129.72 | 131.29 | 738,080 | +0.01(+0.01%) |
Jun 07, 2019 | 129.27 | 132.70 | 129.25 | 131.28 | 1,542,779 | +2.43(+1.89%) |
Jun 06, 2019 | 122.89 | 129.15 | 122.70 | 128.85 | 1,937,900 | +6.39(+5.22%) |
Jun 05, 2019 | 123.36 | 123.68 | 116.39 | 122.46 | 2,584,684 | -2.00(-1.60%) |
Jun 04, 2019 | 121.86 | 124.46 | 121.16 | 124.46 | 1,379,545 | +3.76(+3.11%) |
Jun 03, 2019 | 117.03 | 120.98 | 117.03 | 120.70 | 1,231,513 | +3.21(+2.73%) |
May 31, 2019 | 116.73 | 118.09 | 115.84 | 117.49 | 738,482 | +0.22(+0.19%) |
May 30, 2019 | 116.42 | 117.74 | 116.42 | 117.27 | 481,860 | +0.69(+0.60%) |
May 29, 2019 | 116.35 | 116.89 | 115.91 | 116.58 | 594,436 | -0.18(-0.16%) |
May 28, 2019 | 116.81 | 118.23 | 116.76 | 116.76 | 1,568,018 | -0.11(-0.10%) |
May 24, 2019 | 118.19 | 118.44 | 116.14 | 116.87 | 875,759 | -0.72(-0.61%) |
May 23, 2019 | 116.91 | 118.14 | 116.63 | 117.59 | 618,222 | -0.31(-0.27%) |
May 22, 2019 | 117.11 | 118.18 | 116.89 | 117.91 | 600,779 | +0.96(+0.82%) |
May 21, 2019 | 117.19 | 117.83 | 116.64 | 116.95 | 658,015 | +0.01(+0.01%) |
May 20, 2019 | 117.81 | 118.32 | 116.58 | 116.94 | 981,839 | -1.63(-1.38%) |
May 17, 2019 | 117.84 | 119.19 | 117.60 | 118.57 | 661,372 | -0.25(-0.21%) |
May 16, 2019 | 118.04 | 119.96 | 117.39 | 118.83 | 1,167,973 | +1.19(+1.01%) |
May 15, 2019 | 117.45 | 117.88 | 116.89 | 117.64 | 1,012,368 | -0.36(-0.31%) |
May 14, 2019 | 116.76 | 119.08 | 116.76 | 118.00 | 1,380,519 | +1.33(+1.14%) |
May 13, 2019 | 115.99 | 117.05 | 115.51 | 116.67 | 1,381,874 | -1.43(-1.21%) |
May 10, 2019 | 117.78 | 118.67 | 116.27 | 118.11 | 779,169 | +0.10(+0.09%) |
May 09, 2019 | 117.21 | 118.29 | 116.56 | 118.00 | 1,097,290 | +0.75(+0.64%) |
May 08, 2019 | 116.71 | 117.67 | 115.61 | 117.25 | 2,155,865 | +0.13(+0.11%) |
May 07, 2019 | 120.39 | 123.96 | 116.07 | 117.12 | 3,039,005 | -2.36(-1.98%) |
May 06, 2019 | 118.77 | 119.73 | 118.40 | 119.48 | 1,456,767 | -1.90(-1.57%) |
May 03, 2019 | 120.53 | 122.04 | 120.13 | 121.39 | 1,428,785 | +1.09(+0.91%) |
May 02, 2019 | 119.41 | 120.34 | 118.64 | 120.29 | 1,181,208 | +0.72(+0.60%) |
May 01, 2019 | 119.59 | 120.36 | 118.64 | 119.57 | 837,278 | +0.03(+0.02%) |
Apr 30, 2019 | 119.49 | 120.17 | 118.67 | 119.55 | 846,199 | +0.33(+0.28%) |
Apr 29, 2019 | 119.62 | 119.66 | 118.67 | 119.22 | 575,245 | -0.14(-0.12%) |
Apr 26, 2019 | 118.55 | 119.91 | 118.31 | 119.35 | 631,519 | +0.99(+0.84%) |
Apr 25, 2019 | 117.92 | 118.50 | 117.14 | 118.36 | 864,927 | +0.12(+0.10%) |
Apr 24, 2019 | 118.34 | 118.97 | 117.59 | 118.24 | 672,356 | -0.08(-0.07%) |
Apr 23, 2019 | 117.39 | 119.47 | 117.39 | 118.32 | 823,213 | +0.98(+0.84%) |
Apr 22, 2019 | 117.40 | 118.05 | 117.00 | 117.34 | 548,095 | -0.65(-0.55%) |
Apr 18, 2019 | 116.86 | 118.04 | 116.73 | 117.99 | 1,026,636 | +0.90(+0.77%) |
Apr 17, 2019 | 118.31 | 118.31 | 116.80 | 117.09 | 730,412 | -0.33(-0.28%) |
Apr 16, 2019 | 116.94 | 117.45 | 115.46 | 117.42 | 1,319,587 | +1.16(+1.00%) |
Apr 15, 2019 | 116.26 | 116.63 | 115.95 | 116.26 | 1,616,289 | +0.43(+0.37%) |
Apr 12, 2019 | 114.21 | 116.01 | 113.89 | 115.83 | 1,552,345 | +2.06(+1.81%) |
Apr 11, 2019 | 113.19 | 113.97 | 112.83 | 113.78 | 947,151 | +0.56(+0.50%) |
Apr 10, 2019 | 114.28 | 114.28 | 112.13 | 113.21 | 1,109,393 | -0.61(-0.53%) |
Apr 09, 2019 | 113.43 | 114.58 | 113.04 | 113.82 | 1,054,603 | -0.66(-0.58%) |
Apr 08, 2019 | 114.71 | 114.82 | 113.80 | 114.48 | 615,562 | -0.23(-0.20%) |
Apr 05, 2019 | 114.40 | 115.15 | 114.09 | 114.71 | 798,994 | +0.31(+0.27%) |
Apr 04, 2019 | 113.78 | 115.27 | 113.59 | 114.40 | 1,168,763 | +0.95(+0.84%) |
Apr 03, 2019 | 113.96 | 113.96 | 112.89 | 113.45 | 892,810 | +0.20(+0.18%) |
Apr 02, 2019 | 113.65 | 114.61 | 112.75 | 113.25 | 1,071,305 | -0.24(-0.21%) |