Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 118.40 | 118.84 | 118.28 | 118.60 | 9,125,350 | -0.08(-0.07%) |
Jun 27, 2019 | 118.16 | 118.85 | 117.87 | 118.68 | 10,888,525 | +0.83(+0.71%) |
Jun 26, 2019 | 118.49 | 118.50 | 117.77 | 117.85 | 14,296,079 | -0.76(-0.64%) |
Jun 25, 2019 | 118.58 | 118.85 | 118.52 | 118.61 | 10,754,101 | +0.37(+0.31%) |
Jun 24, 2019 | 118.02 | 118.35 | 117.95 | 118.25 | 7,142,888 | +0.88(+0.75%) |
Jun 21, 2019 | 118.33 | 118.35 | 117.32 | 117.37 | 16,231,391 | -1.30(-1.10%) |
Jun 20, 2019 | 118.69 | 119.23 | 118.41 | 118.67 | 12,005,443 | +0.31(+0.26%) |
Jun 19, 2019 | 117.75 | 118.52 | 117.50 | 118.36 | 13,395,303 | +0.15(+0.13%) |
Jun 18, 2019 | 118.54 | 118.65 | 117.83 | 118.21 | 11,556,902 | +0.61(+0.52%) |
Jun 17, 2019 | 117.33 | 117.67 | 117.10 | 117.60 | 6,770,684 | +0.20(+0.17%) |
Jun 14, 2019 | 117.08 | 117.62 | 117.07 | 117.40 | 6,538,087 | +0.30(+0.25%) |
Jun 13, 2019 | 116.81 | 117.21 | 116.80 | 117.10 | 6,226,500 | +0.40(+0.34%) |
Jun 12, 2019 | 116.44 | 116.76 | 116.36 | 116.70 | 5,911,080 | +0.09(+0.08%) |
Jun 11, 2019 | 116.47 | 116.77 | 116.38 | 116.61 | 5,727,814 | +0.07(+0.06%) |
Jun 10, 2019 | 116.70 | 116.72 | 116.38 | 116.54 | 9,281,800 | -1.11(-0.94%) |
Jun 07, 2019 | 117.69 | 117.94 | 117.38 | 117.65 | 12,741,582 | +1.01(+0.87%) |
Jun 06, 2019 | 116.96 | 117.51 | 116.38 | 116.64 | 10,773,241 | +0.26(+0.22%) |
Jun 05, 2019 | 116.56 | 116.94 | 116.20 | 116.38 | 9,870,617 | -0.54(-0.47%) |
Jun 04, 2019 | 117.33 | 117.67 | 116.58 | 116.92 | 15,956,292 | -1.35(-1.14%) |
Jun 03, 2019 | 117.80 | 118.40 | 117.48 | 118.27 | 19,957,046 | +0.79(+0.67%) |
May 31, 2019 | 116.66 | 117.55 | 116.58 | 117.49 | 21,244,994 | +1.45(+1.25%) |
May 30, 2019 | 115.26 | 116.06 | 114.87 | 116.03 | 14,612,696 | +0.99(+0.86%) |
May 29, 2019 | 115.56 | 115.77 | 114.97 | 115.05 | 14,877,269 | +0.27(+0.23%) |
May 28, 2019 | 114.31 | 114.88 | 114.15 | 114.78 | 9,087,265 | +0.90(+0.79%) |
May 24, 2019 | 113.68 | 113.88 | 113.53 | 113.88 | 5,589,973 | +0.10(+0.09%) |
May 23, 2019 | 113.08 | 114.15 | 113.08 | 113.78 | 10,933,018 | +1.27(+1.13%) |
May 22, 2019 | 112.09 | 112.59 | 112.04 | 112.51 | 6,368,148 | +0.64(+0.57%) |
May 21, 2019 | 111.94 | 112.04 | 111.67 | 111.87 | 4,513,015 | -0.18(-0.16%) |
May 20, 2019 | 112.40 | 112.63 | 111.98 | 112.05 | 6,780,849 | -0.23(-0.21%) |
May 17, 2019 | 112.54 | 112.56 | 112.02 | 112.28 | 5,326,509 | +0.25(+0.22%) |
May 16, 2019 | 112.12 | 112.14 | 111.87 | 112.03 | 8,602,273 | -0.37(-0.33%) |
May 15, 2019 | 112.48 | 112.53 | 112.09 | 112.41 | 10,734,280 | +0.64(+0.57%) |
May 14, 2019 | 111.86 | 111.98 | 111.58 | 111.77 | 6,385,131 | -0.28(-0.25%) |
May 13, 2019 | 111.76 | 112.23 | 111.62 | 112.05 | 11,782,257 | +0.87(+0.79%) |
May 10, 2019 | 111.30 | 111.80 | 111.03 | 111.18 | 6,775,000 | -0.15(-0.14%) |
May 09, 2019 | 111.50 | 111.67 | 110.78 | 111.33 | 10,561,189 | +0.45(+0.41%) |
May 08, 2019 | 111.53 | 111.67 | 110.78 | 110.88 | 7,750,861 | -0.48(-0.43%) |
May 07, 2019 | 110.98 | 111.53 | 110.86 | 111.36 | 10,080,902 | +0.85(+0.77%) |
May 06, 2019 | 110.78 | 110.85 | 110.45 | 110.51 | 5,029,932 | +0.30(+0.27%) |
May 03, 2019 | 110.21 | 110.40 | 109.95 | 110.21 | 6,947,576 | +0.31(+0.28%) |
May 02, 2019 | 110.22 | 110.34 | 109.65 | 109.89 | 7,420,378 | -0.53(-0.48%) |
May 01, 2019 | 110.23 | 110.91 | 110.15 | 110.42 | 16,126,500 | +0.45(+0.41%) |
Apr 30, 2019 | 109.34 | 110.05 | 109.33 | 109.97 | 8,947,804 | +0.56(+0.51%) |
Apr 29, 2019 | 109.59 | 109.70 | 109.25 | 109.41 | 11,521,105 | -0.70(-0.64%) |
Apr 26, 2019 | 110.26 | 110.30 | 109.96 | 110.11 | 6,691,052 | +0.41(+0.37%) |
Apr 25, 2019 | 109.82 | 109.94 | 109.48 | 109.70 | 6,050,425 | -0.19(-0.18%) |
Apr 24, 2019 | 109.49 | 109.91 | 109.47 | 109.89 | 8,210,730 | +0.89(+0.82%) |
Apr 23, 2019 | 109.04 | 109.12 | 108.85 | 109.01 | 7,016,154 | +0.23(+0.21%) |
Apr 22, 2019 | 108.92 | 109.01 | 108.71 | 108.78 | 7,017,957 | -0.52(-0.48%) |
Apr 18, 2019 | 109.22 | 109.48 | 109.19 | 109.30 | 31,022,660 | +0.57(+0.52%) |
Apr 17, 2019 | 108.61 | 109.01 | 108.60 | 108.73 | 6,880,046 | +0.04(+0.04%) |
Apr 16, 2019 | 108.95 | 109.06 | 108.62 | 108.69 | 10,038,140 | -0.68(-0.63%) |
Apr 15, 2019 | 109.19 | 109.38 | 109.14 | 109.37 | 3,452,050 | +0.28(+0.25%) |
Apr 12, 2019 | 109.29 | 109.44 | 109.06 | 109.09 | 7,877,216 | -0.78(-0.71%) |
Apr 11, 2019 | 110.22 | 110.30 | 109.75 | 109.88 | 9,759,313 | -0.65(-0.59%) |
Apr 10, 2019 | 110.52 | 110.74 | 110.37 | 110.53 | 8,455,643 | +0.27(+0.24%) |
Apr 09, 2019 | 110.47 | 110.57 | 110.07 | 110.26 | 7,893,834 | +0.35(+0.32%) |
Apr 08, 2019 | 110.13 | 110.23 | 109.85 | 109.91 | 4,999,712 | -0.39(-0.35%) |
Apr 05, 2019 | 109.94 | 110.43 | 109.90 | 110.30 | 7,108,666 | +0.14(+0.13%) |
Apr 04, 2019 | 109.92 | 110.18 | 109.78 | 110.16 | 8,436,934 | +0.31(+0.28%) |
Apr 03, 2019 | 109.93 | 110.16 | 109.72 | 109.85 | 11,701,969 | -0.96(-0.87%) |
Apr 02, 2019 | 110.70 | 110.94 | 110.50 | 110.81 | 10,934,152 | +0.20(+0.18%) |