Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 128.57 | 128.60 | 127.22 | 127.98 | 31,445,490 | -0.18(-0.14%) |
Jun 27, 2019 | 128.16 | 128.70 | 127.56 | 128.17 | 17,325,822 | +0.21(+0.16%) |
Jun 26, 2019 | 128.36 | 129.69 | 127.64 | 127.96 | 24,758,014 | +0.48(+0.37%) |
Jun 25, 2019 | 131.13 | 131.45 | 126.81 | 127.48 | 34,863,088 | -4.17(-3.17%) |
Jun 24, 2019 | 130.89 | 132.23 | 130.89 | 131.65 | 21,582,930 | +0.79(+0.61%) |
Jun 21, 2019 | 130.49 | 131.59 | 130.37 | 130.86 | 38,442,480 | +0.02(+0.01%) |
Jun 20, 2019 | 131.32 | 131.52 | 129.67 | 130.84 | 34,575,880 | +1.20(+0.93%) |
Jun 19, 2019 | 128.98 | 129.87 | 127.84 | 129.64 | 24,843,508 | +0.51(+0.39%) |
Jun 18, 2019 | 128.21 | 129.21 | 127.61 | 129.13 | 27,140,376 | +2.21(+1.74%) |
Jun 17, 2019 | 126.71 | 127.77 | 126.62 | 126.92 | 15,189,188 | +0.38(+0.30%) |
Jun 14, 2019 | 126.36 | 127.82 | 125.77 | 126.54 | 18,653,728 | +0.12(+0.10%) |
Jun 13, 2019 | 126.09 | 126.75 | 125.69 | 126.42 | 17,999,414 | +0.79(+0.63%) |
Jun 12, 2019 | 125.54 | 126.08 | 124.88 | 125.62 | 17,884,824 | -0.58(-0.46%) |
Jun 11, 2019 | 127.91 | 128.25 | 125.42 | 126.21 | 25,023,312 | -0.48(-0.38%) |
Jun 10, 2019 | 126.49 | 128.10 | 126.11 | 126.69 | 27,703,694 | +1.15(+0.91%) |
Jun 07, 2019 | 123.43 | 126.35 | 122.54 | 125.54 | 35,467,484 | +3.42(+2.80%) |
Jun 06, 2019 | 120.80 | 122.26 | 120.00 | 122.12 | 22,455,046 | +1.90(+1.58%) |
Jun 05, 2019 | 119.38 | 120.26 | 118.67 | 120.22 | 26,084,208 | +2.55(+2.17%) |
Jun 04, 2019 | 115.87 | 117.78 | 115.27 | 117.67 | 30,743,894 | +2.75(+2.39%) |
Jun 03, 2019 | 118.33 | 118.82 | 113.70 | 114.92 | 39,752,340 | -3.25(-2.75%) |
May 31, 2019 | 118.69 | 119.06 | 117.82 | 118.16 | 27,890,734 | -1.96(-1.63%) |
May 30, 2019 | 119.67 | 120.15 | 119.21 | 120.12 | 17,591,438 | +0.75(+0.63%) |
May 29, 2019 | 119.79 | 119.80 | 118.51 | 119.37 | 23,825,502 | -1.17(-0.97%) |
May 28, 2019 | 121.32 | 122.29 | 120.43 | 120.53 | 24,206,590 | -0.08(-0.06%) |
May 24, 2019 | 121.25 | 121.73 | 120.35 | 120.61 | 14,782,663 | +0.06(+0.05%) |
May 23, 2019 | 120.57 | 120.66 | 119.18 | 120.55 | 24,691,298 | -1.42(-1.17%) |
May 22, 2019 | 120.97 | 122.52 | 120.88 | 121.97 | 16,112,414 | +0.73(+0.61%) |
May 21, 2019 | 121.75 | 121.84 | 120.93 | 121.24 | 16,003,071 | +0.39(+0.32%) |
May 20, 2019 | 120.88 | 121.90 | 120.15 | 120.85 | 24,802,612 | -1.51(-1.23%) |
May 17, 2019 | 122.58 | 124.64 | 122.21 | 122.36 | 26,973,626 | -0.82(-0.67%) |
May 16, 2019 | 121.10 | 123.61 | 120.82 | 123.18 | 31,509,220 | +2.78(+2.31%) |
May 15, 2019 | 118.72 | 121.06 | 118.18 | 120.40 | 25,875,536 | +1.67(+1.41%) |
May 14, 2019 | 117.91 | 119.82 | 117.75 | 118.73 | 26,534,434 | +1.31(+1.12%) |
May 13, 2019 | 118.14 | 119.51 | 117.12 | 117.41 | 35,654,188 | -3.60(-2.97%) |
May 10, 2019 | 118.90 | 121.77 | 117.86 | 121.01 | 32,478,082 | +1.55(+1.30%) |
May 09, 2019 | 118.31 | 119.74 | 117.62 | 119.46 | 28,609,200 | -0.01(-0.01%) |
May 08, 2019 | 119.40 | 120.29 | 118.75 | 119.47 | 29,846,648 | -0.01(-0.01%) |
May 07, 2019 | 120.37 | 121.06 | 118.24 | 119.48 | 37,834,188 | -2.50(-2.05%) |
May 06, 2019 | 120.31 | 122.37 | 120.04 | 121.98 | 25,463,174 | -0.71(-0.58%) |
May 03, 2019 | 121.23 | 123.20 | 121.13 | 122.70 | 26,170,622 | +2.56(+2.13%) |
May 02, 2019 | 121.82 | 121.84 | 119.48 | 120.14 | 28,723,344 | -1.59(-1.31%) |
May 01, 2019 | 124.25 | 124.36 | 121.55 | 121.72 | 28,173,188 | -2.59(-2.08%) |
Apr 30, 2019 | 123.56 | 124.41 | 123.16 | 124.31 | 25,382,284 | +0.79(+0.64%) |
Apr 29, 2019 | 123.65 | 123.92 | 123.12 | 123.53 | 17,139,108 | -0.11(-0.09%) |
Apr 26, 2019 | 123.46 | 124.23 | 122.81 | 123.64 | 24,850,906 | +0.70(+0.57%) |
Apr 25, 2019 | 123.80 | 125.05 | 122.63 | 122.93 | 39,953,500 | +3.94(+3.31%) |
Apr 24, 2019 | 119.74 | 119.79 | 118.53 | 118.99 | 32,754,774 | -0.41(-0.34%) |
Apr 23, 2019 | 118.13 | 119.54 | 117.87 | 119.40 | 25,238,614 | +1.60(+1.36%) |
Apr 22, 2019 | 116.72 | 118.03 | 116.67 | 117.80 | 16,433,830 | +0.37(+0.32%) |
Apr 18, 2019 | 116.31 | 117.58 | 115.46 | 117.43 | 29,406,242 | +1.52(+1.31%) |
Apr 17, 2019 | 115.41 | 115.99 | 114.74 | 115.91 | 19,981,958 | +0.95(+0.83%) |
Apr 16, 2019 | 115.79 | 115.80 | 114.32 | 114.96 | 14,773,894 | -0.27(-0.23%) |
Apr 15, 2019 | 115.12 | 115.73 | 114.77 | 115.22 | 16,587,886 | +0.09(+0.08%) |
Apr 12, 2019 | 114.83 | 115.16 | 114.58 | 115.13 | 20,743,424 | +0.59(+0.52%) |
Apr 11, 2019 | 114.74 | 115.03 | 114.15 | 114.54 | 14,924,131 | +0.13(+0.12%) |
Apr 10, 2019 | 114.00 | 114.56 | 113.79 | 114.41 | 17,297,658 | +0.87(+0.76%) |
Apr 09, 2019 | 112.92 | 113.79 | 112.87 | 113.54 | 18,500,738 | -0.62(-0.54%) |
Apr 08, 2019 | 114.04 | 114.24 | 112.93 | 114.16 | 15,880,094 | +0.04(+0.03%) |
Apr 05, 2019 | 113.64 | 114.44 | 113.62 | 114.12 | 16,626,383 | +0.50(+0.44%) |
Apr 04, 2019 | 114.32 | 114.44 | 112.68 | 113.62 | 21,121,366 | -0.58(-0.51%) |
Apr 03, 2019 | 114.09 | 114.63 | 113.42 | 114.20 | 24,015,118 | +0.74(+0.65%) |
Apr 02, 2019 | 113.33 | 113.73 | 112.82 | 113.45 | 19,058,578 | +0.16(+0.14%) |