Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 128.81 | 129.89 | 127.74 | 129.34 | 3,316,812 | +0.45(+0.35%) |
Jun 27, 2019 | 126.11 | 129.03 | 125.92 | 128.89 | 1,122,605 | +3.59(+2.87%) |
Jun 26, 2019 | 126.80 | 126.97 | 124.61 | 125.30 | 1,381,869 | -1.55(-1.22%) |
Jun 25, 2019 | 126.86 | 128.26 | 125.46 | 126.85 | 1,091,963 | +0.64(+0.51%) |
Jun 24, 2019 | 128.26 | 128.41 | 125.37 | 126.20 | 960,678 | -1.86(-1.45%) |
Jun 21, 2019 | 129.40 | 129.40 | 127.38 | 128.06 | 2,033,394 | -1.34(-1.03%) |
Jun 20, 2019 | 130.65 | 130.65 | 127.97 | 129.40 | 1,114,429 | -0.46(-0.36%) |
Jun 19, 2019 | 128.74 | 130.26 | 128.12 | 129.86 | 1,169,086 | +1.41(+1.09%) |
Jun 18, 2019 | 130.09 | 130.09 | 127.95 | 128.46 | 1,170,778 | -0.35(-0.27%) |
Jun 17, 2019 | 128.81 | 129.05 | 127.23 | 128.80 | 987,107 | +0.67(+0.53%) |
Jun 14, 2019 | 129.93 | 129.94 | 128.02 | 128.13 | 1,097,742 | -1.65(-1.27%) |
Jun 13, 2019 | 129.42 | 129.82 | 128.01 | 129.77 | 764,392 | +0.79(+0.61%) |
Jun 12, 2019 | 127.24 | 129.15 | 126.96 | 128.99 | 1,177,626 | +1.37(+1.07%) |
Jun 11, 2019 | 128.38 | 128.97 | 126.72 | 127.62 | 1,513,776 | -0.15(-0.11%) |
Jun 10, 2019 | 126.21 | 128.88 | 125.39 | 127.76 | 1,259,413 | +2.38(+1.90%) |
Jun 07, 2019 | 124.06 | 126.28 | 123.77 | 125.39 | 1,083,403 | +2.05(+1.66%) |
Jun 06, 2019 | 122.27 | 124.57 | 122.27 | 123.33 | 1,324,286 | +0.75(+0.61%) |
Jun 05, 2019 | 123.59 | 124.73 | 121.41 | 122.58 | 1,052,840 | -0.18(-0.15%) |
Jun 04, 2019 | 121.40 | 123.78 | 121.12 | 122.77 | 1,740,920 | +2.89(+2.41%) |
Jun 03, 2019 | 117.69 | 120.54 | 117.68 | 119.88 | 1,091,939 | +2.33(+1.98%) |
May 31, 2019 | 117.78 | 118.89 | 116.62 | 117.55 | 1,646,665 | -1.27(-1.07%) |
May 30, 2019 | 120.38 | 121.37 | 117.78 | 118.82 | 1,745,375 | -1.48(-1.23%) |
May 29, 2019 | 124.36 | 124.63 | 120.10 | 120.30 | 2,083,229 | -4.52(-3.62%) |
May 28, 2019 | 124.22 | 126.29 | 124.09 | 124.82 | 1,565,546 | +0.17(+0.14%) |
May 24, 2019 | 123.93 | 125.28 | 123.51 | 124.64 | 1,329,165 | +0.80(+0.64%) |
May 23, 2019 | 123.88 | 125.41 | 122.98 | 123.85 | 1,480,555 | -0.52(-0.42%) |
May 22, 2019 | 123.04 | 124.79 | 122.69 | 124.37 | 1,368,175 | +1.25(+1.01%) |
May 21, 2019 | 121.42 | 125.14 | 121.27 | 123.12 | 1,896,942 | +1.85(+1.53%) |
May 20, 2019 | 119.24 | 121.43 | 118.58 | 121.27 | 2,267,260 | +1.34(+1.12%) |
May 17, 2019 | 119.34 | 121.75 | 119.32 | 119.92 | 1,793,309 | -0.56(-0.46%) |
May 16, 2019 | 121.84 | 122.80 | 120.09 | 120.48 | 2,282,290 | -0.70(-0.58%) |
May 15, 2019 | 120.47 | 121.55 | 118.12 | 121.18 | 1,059,065 | +0.67(+0.56%) |
May 14, 2019 | 121.47 | 122.34 | 120.46 | 120.51 | 1,506,855 | -0.81(-0.66%) |
May 13, 2019 | 124.14 | 124.53 | 120.21 | 121.32 | 1,508,831 | -4.23(-3.37%) |
May 10, 2019 | 128.17 | 129.35 | 123.69 | 125.55 | 1,335,210 | -3.59(-2.78%) |
May 09, 2019 | 126.13 | 130.01 | 124.88 | 129.13 | 2,144,964 | +2.78(+2.20%) |
May 08, 2019 | 121.84 | 127.81 | 118.83 | 126.35 | 3,280,988 | +5.78(+4.79%) |
May 07, 2019 | 118.65 | 120.81 | 118.45 | 120.58 | 2,646,919 | +0.73(+0.61%) |
May 06, 2019 | 117.28 | 120.12 | 116.40 | 119.85 | 1,428,823 | +1.38(+1.17%) |
May 03, 2019 | 117.95 | 120.25 | 117.52 | 118.47 | 1,833,647 | +0.82(+0.69%) |
May 02, 2019 | 114.25 | 117.67 | 114.24 | 117.65 | 1,297,114 | +3.47(+3.04%) |
May 01, 2019 | 114.80 | 115.69 | 113.83 | 114.18 | 1,049,811 | -0.23(-0.20%) |
Apr 30, 2019 | 114.21 | 115.45 | 113.06 | 114.41 | 1,152,486 | +0.84(+0.74%) |
Apr 29, 2019 | 112.92 | 114.16 | 112.71 | 113.56 | 1,103,907 | +0.76(+0.67%) |
Apr 26, 2019 | 111.08 | 113.08 | 111.08 | 112.81 | 1,520,013 | +2.27(+2.06%) |
Apr 25, 2019 | 110.41 | 111.19 | 109.07 | 110.53 | 679,981 | -0.12(-0.10%) |
Apr 24, 2019 | 110.55 | 111.32 | 109.44 | 110.65 | 998,584 | +0.12(+0.11%) |
Apr 23, 2019 | 107.95 | 111.66 | 107.67 | 110.52 | 1,135,925 | +2.62(+2.43%) |
Apr 22, 2019 | 109.16 | 110.20 | 107.36 | 107.90 | 737,167 | -1.56(-1.43%) |
Apr 18, 2019 | 107.99 | 109.96 | 107.37 | 109.47 | 1,244,007 | +1.54(+1.43%) |
Apr 17, 2019 | 112.41 | 112.49 | 107.17 | 107.92 | 1,500,938 | -3.95(-3.53%) |
Apr 16, 2019 | 113.22 | 114.08 | 110.53 | 111.88 | 1,034,700 | -0.57(-0.51%) |
Apr 15, 2019 | 111.76 | 113.73 | 111.38 | 112.45 | 1,104,425 | +1.11(+1.00%) |
Apr 12, 2019 | 110.21 | 112.36 | 109.74 | 111.34 | 1,399,938 | +1.78(+1.63%) |
Apr 11, 2019 | 110.97 | 111.21 | 108.87 | 109.55 | 1,031,565 | -1.04(-0.94%) |
Apr 10, 2019 | 111.36 | 111.75 | 108.81 | 110.59 | 1,174,684 | -0.51(-0.46%) |
Apr 09, 2019 | 111.56 | 112.22 | 109.96 | 111.10 | 955,907 | -0.98(-0.87%) |
Apr 08, 2019 | 111.97 | 113.03 | 111.13 | 112.08 | 1,210,206 | +0.11(+0.10%) |
Apr 05, 2019 | 110.82 | 113.04 | 110.42 | 111.96 | 2,575,465 | +1.62(+1.47%) |
Apr 04, 2019 | 110.67 | 110.96 | 108.60 | 110.34 | 1,820,874 | -0.07(-0.06%) |
Apr 03, 2019 | 111.10 | 113.01 | 109.26 | 110.41 | 1,827,148 | +0.28(+0.25%) |
Apr 02, 2019 | 112.00 | 113.41 | 110.05 | 110.13 | 2,823,927 | -3.89(-3.41%) |