Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 128.34 | 128.37 | 126.99 | 127.76 | 31,501,522 | -0.18(-0.14%) |
Jun 27, 2019 | 127.93 | 128.47 | 127.33 | 127.94 | 17,356,696 | +0.21(+0.16%) |
Jun 26, 2019 | 128.13 | 129.46 | 127.41 | 127.73 | 24,802,130 | +0.48(+0.37%) |
Jun 25, 2019 | 130.90 | 131.22 | 126.58 | 127.25 | 34,925,212 | -4.17(-3.17%) |
Jun 24, 2019 | 130.66 | 131.99 | 130.66 | 131.42 | 21,621,388 | +0.79(+0.61%) |
Jun 21, 2019 | 130.26 | 131.35 | 130.14 | 130.63 | 38,510,984 | +0.02(+0.01%) |
Jun 20, 2019 | 131.09 | 131.29 | 129.44 | 130.61 | 34,637,488 | +1.20(+0.93%) |
Jun 19, 2019 | 128.75 | 129.64 | 127.61 | 129.41 | 24,887,776 | +0.51(+0.39%) |
Jun 18, 2019 | 127.98 | 128.98 | 127.39 | 128.90 | 27,188,738 | +2.20(+1.74%) |
Jun 17, 2019 | 126.49 | 127.54 | 126.39 | 126.70 | 15,216,253 | +0.38(+0.30%) |
Jun 14, 2019 | 126.14 | 127.59 | 125.55 | 126.32 | 18,686,966 | +0.12(+0.10%) |
Jun 13, 2019 | 125.87 | 126.53 | 125.47 | 126.19 | 18,031,488 | +0.79(+0.63%) |
Jun 12, 2019 | 125.32 | 125.86 | 124.66 | 125.40 | 17,916,692 | -0.58(-0.46%) |
Jun 11, 2019 | 127.68 | 128.02 | 125.20 | 125.98 | 25,067,900 | -0.48(-0.38%) |
Jun 10, 2019 | 126.27 | 127.87 | 125.89 | 126.46 | 27,753,060 | +1.14(+0.91%) |
Jun 07, 2019 | 123.21 | 126.13 | 122.32 | 125.32 | 35,530,684 | +3.41(+2.80%) |
Jun 06, 2019 | 120.58 | 122.05 | 119.78 | 121.90 | 22,495,060 | +1.90(+1.58%) |
Jun 05, 2019 | 119.16 | 120.04 | 118.46 | 120.00 | 26,130,686 | +2.55(+2.17%) |
Jun 04, 2019 | 115.66 | 117.57 | 115.06 | 117.46 | 30,798,676 | +2.75(+2.39%) |
Jun 03, 2019 | 118.11 | 118.61 | 113.50 | 114.71 | 39,823,172 | -3.24(-2.75%) |
May 31, 2019 | 118.48 | 118.84 | 117.61 | 117.95 | 27,940,432 | -1.95(-1.63%) |
May 30, 2019 | 119.46 | 119.94 | 119.00 | 119.91 | 17,622,784 | +0.75(+0.63%) |
May 29, 2019 | 119.58 | 119.58 | 118.30 | 119.16 | 23,867,958 | -1.16(-0.97%) |
May 28, 2019 | 121.10 | 122.07 | 120.21 | 120.32 | 24,249,724 | -0.08(-0.06%) |
May 24, 2019 | 121.03 | 121.52 | 120.14 | 120.39 | 14,809,004 | +0.06(+0.05%) |
May 23, 2019 | 120.36 | 120.44 | 118.96 | 120.34 | 24,735,296 | -1.42(-1.17%) |
May 22, 2019 | 120.76 | 122.30 | 120.66 | 121.76 | 16,141,125 | +0.73(+0.61%) |
May 21, 2019 | 121.53 | 121.62 | 120.72 | 121.02 | 16,031,587 | +0.39(+0.32%) |
May 20, 2019 | 120.66 | 121.68 | 119.94 | 120.63 | 24,846,806 | -1.51(-1.23%) |
May 17, 2019 | 122.36 | 124.42 | 122.00 | 122.14 | 27,021,692 | -0.82(-0.67%) |
May 16, 2019 | 120.88 | 123.39 | 120.60 | 122.96 | 31,565,366 | +2.77(+2.31%) |
May 15, 2019 | 118.51 | 120.84 | 117.97 | 120.19 | 25,921,644 | +1.67(+1.41%) |
May 14, 2019 | 117.70 | 119.61 | 117.54 | 118.52 | 26,581,716 | +1.31(+1.12%) |
May 13, 2019 | 117.93 | 119.30 | 116.91 | 117.20 | 35,717,720 | -3.59(-2.97%) |
May 10, 2019 | 118.69 | 121.56 | 117.65 | 120.80 | 32,535,956 | +1.55(+1.30%) |
May 09, 2019 | 118.10 | 119.52 | 117.41 | 119.25 | 28,660,178 | -0.01(-0.01%) |
May 08, 2019 | 119.19 | 120.07 | 118.53 | 119.26 | 29,899,832 | -0.01(-0.01%) |
May 07, 2019 | 120.16 | 120.84 | 118.03 | 119.27 | 37,901,608 | -2.50(-2.05%) |
May 06, 2019 | 120.09 | 122.16 | 119.83 | 121.77 | 25,508,546 | -0.71(-0.58%) |
May 03, 2019 | 121.02 | 122.98 | 120.91 | 122.48 | 26,217,254 | +2.56(+2.13%) |
May 02, 2019 | 121.60 | 121.62 | 119.27 | 119.92 | 28,774,528 | -1.59(-1.31%) |
May 01, 2019 | 124.03 | 124.14 | 121.34 | 121.51 | 28,223,390 | -2.58(-2.08%) |
Apr 30, 2019 | 123.34 | 124.19 | 122.94 | 124.09 | 25,427,514 | +0.79(+0.64%) |
Apr 29, 2019 | 123.43 | 123.69 | 122.91 | 123.31 | 17,169,650 | -0.11(-0.09%) |
Apr 26, 2019 | 123.24 | 124.01 | 122.59 | 123.42 | 24,895,188 | +0.70(+0.57%) |
Apr 25, 2019 | 123.58 | 124.83 | 122.41 | 122.72 | 40,024,696 | +3.93(+3.31%) |
Apr 24, 2019 | 119.52 | 119.58 | 118.32 | 118.78 | 32,813,140 | -0.41(-0.34%) |
Apr 23, 2019 | 117.92 | 119.32 | 117.66 | 119.19 | 25,283,588 | +1.60(+1.36%) |
Apr 22, 2019 | 116.51 | 117.82 | 116.46 | 117.59 | 16,463,113 | +0.37(+0.32%) |
Apr 18, 2019 | 116.10 | 117.37 | 115.26 | 117.22 | 29,458,642 | +1.52(+1.31%) |
Apr 17, 2019 | 115.20 | 115.78 | 114.53 | 115.70 | 20,017,564 | +0.95(+0.83%) |
Apr 16, 2019 | 115.58 | 115.59 | 114.12 | 114.75 | 14,800,219 | -0.27(-0.23%) |
Apr 15, 2019 | 114.92 | 115.52 | 114.56 | 115.02 | 16,617,444 | +0.09(+0.08%) |
Apr 12, 2019 | 114.63 | 114.95 | 114.37 | 114.92 | 20,780,388 | +0.59(+0.52%) |
Apr 11, 2019 | 114.53 | 114.83 | 113.95 | 114.33 | 14,950,724 | +0.13(+0.12%) |
Apr 10, 2019 | 113.79 | 114.35 | 113.58 | 114.20 | 17,328,482 | +0.86(+0.76%) |
Apr 09, 2019 | 112.72 | 113.58 | 112.67 | 113.34 | 18,533,706 | -0.62(-0.54%) |
Apr 08, 2019 | 113.84 | 114.04 | 112.73 | 113.95 | 15,908,391 | +0.04(+0.03%) |
Apr 05, 2019 | 113.44 | 114.24 | 113.42 | 113.92 | 16,656,009 | +0.50(+0.44%) |
Apr 04, 2019 | 114.12 | 114.24 | 112.48 | 113.41 | 21,159,002 | -0.58(-0.51%) |
Apr 03, 2019 | 113.89 | 114.43 | 113.21 | 113.99 | 24,057,912 | +0.74(+0.65%) |
Apr 02, 2019 | 113.13 | 113.53 | 112.61 | 113.25 | 19,092,538 | +0.16(+0.14%) |