Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 124.39 | 125.81 | 124.23 | 125.18 | 3,324,913 | +1.94(+1.57%) |
Jun 27, 2019 | 122.32 | 123.49 | 122.12 | 123.24 | 1,988,504 | +0.59(+0.48%) |
Jun 26, 2019 | 122.57 | 123.58 | 122.44 | 122.65 | 4,012,460 | +0.93(+0.77%) |
Jun 25, 2019 | 124.57 | 124.59 | 121.63 | 121.71 | 740,714 | -1.76(-1.42%) |
Jun 24, 2019 | 123.83 | 123.90 | 123.26 | 123.47 | 781,974 | +0.53(+0.43%) |
Jun 21, 2019 | 122.59 | 123.06 | 122.09 | 122.94 | 1,591,150 | -0.05(-0.04%) |
Jun 20, 2019 | 123.24 | 123.35 | 121.95 | 122.98 | 992,464 | +2.34(+1.94%) |
Jun 19, 2019 | 119.99 | 120.75 | 119.60 | 120.64 | 469,987 | +0.06(+0.05%) |
Jun 18, 2019 | 120.45 | 121.17 | 119.95 | 120.58 | 1,007,453 | +3.03(+2.58%) |
Jun 17, 2019 | 117.69 | 118.19 | 117.41 | 117.55 | 564,619 | +0.74(+0.63%) |
Jun 14, 2019 | 117.20 | 117.28 | 116.57 | 116.81 | 466,088 | -1.06(-0.90%) |
Jun 13, 2019 | 118.38 | 118.39 | 117.49 | 117.87 | 493,619 | +0.46(+0.39%) |
Jun 12, 2019 | 116.93 | 117.74 | 116.91 | 117.41 | 983,465 | -0.06(-0.05%) |
Jun 11, 2019 | 118.57 | 118.68 | 116.91 | 117.48 | 614,186 | -0.96(-0.81%) |
Jun 10, 2019 | 118.75 | 119.57 | 118.43 | 118.44 | 380,983 | -0.19(-0.16%) |
Jun 07, 2019 | 117.35 | 118.78 | 117.10 | 118.63 | 883,000 | +2.88(+2.49%) |
Jun 06, 2019 | 114.82 | 116.07 | 114.53 | 115.75 | 999,502 | +0.21(+0.18%) |
Jun 05, 2019 | 116.45 | 116.49 | 114.95 | 115.54 | 889,475 | +0.39(+0.34%) |
Jun 04, 2019 | 113.46 | 115.19 | 112.77 | 115.14 | 1,353,448 | +2.74(+2.43%) |
Jun 03, 2019 | 113.86 | 114.11 | 111.75 | 112.41 | 1,060,582 | -0.22(-0.20%) |
May 31, 2019 | 112.84 | 113.01 | 112.42 | 112.63 | 747,818 | -1.68(-1.47%) |
May 30, 2019 | 113.65 | 114.63 | 113.61 | 114.31 | 442,752 | +0.61(+0.54%) |
May 29, 2019 | 114.33 | 114.33 | 113.10 | 113.70 | 693,696 | -1.60(-1.39%) |
May 28, 2019 | 115.87 | 116.64 | 115.26 | 115.30 | 533,506 | -1.38(-1.18%) |
May 24, 2019 | 116.77 | 117.06 | 116.46 | 116.68 | 296,264 | +0.83(+0.72%) |
May 23, 2019 | 116.19 | 116.22 | 115.22 | 115.85 | 456,951 | -1.92(-1.63%) |
May 22, 2019 | 117.09 | 118.04 | 116.86 | 117.77 | 760,162 | +1.64(+1.41%) |
May 21, 2019 | 116.47 | 116.86 | 115.90 | 116.13 | 771,089 | +1.57(+1.37%) |
May 20, 2019 | 114.18 | 115.05 | 113.72 | 114.56 | 1,136,730 | -1.98(-1.70%) |
May 17, 2019 | 117.26 | 117.74 | 116.41 | 116.54 | 497,780 | -1.60(-1.36%) |
May 16, 2019 | 116.87 | 119.06 | 116.83 | 118.14 | 821,202 | +4.22(+3.71%) |
May 15, 2019 | 112.32 | 114.54 | 112.30 | 113.92 | 1,037,604 | +0.88(+0.77%) |
May 14, 2019 | 111.64 | 113.48 | 111.59 | 113.05 | 1,024,175 | +1.77(+1.59%) |
May 13, 2019 | 112.30 | 112.54 | 111.19 | 111.28 | 564,277 | -2.27(-2.00%) |
May 10, 2019 | 112.65 | 113.59 | 111.41 | 113.54 | 960,551 | +1.25(+1.11%) |
May 09, 2019 | 112.59 | 112.59 | 111.25 | 112.30 | 1,214,472 | +0.06(+0.06%) |
May 08, 2019 | 111.72 | 112.65 | 111.49 | 112.23 | 746,708 | +0.75(+0.67%) |
May 07, 2019 | 112.72 | 112.91 | 110.84 | 111.48 | 783,572 | -2.66(-2.33%) |
May 06, 2019 | 113.06 | 114.27 | 112.94 | 114.15 | 452,180 | -0.88(-0.77%) |
May 03, 2019 | 114.21 | 115.14 | 113.87 | 115.03 | 488,416 | +1.28(+1.13%) |
May 02, 2019 | 114.73 | 115.12 | 113.45 | 113.75 | 799,076 | -1.70(-1.47%) |
May 01, 2019 | 116.53 | 117.33 | 115.42 | 115.45 | 829,086 | -0.90(-0.78%) |
Apr 30, 2019 | 115.15 | 116.39 | 115.15 | 116.35 | 1,000,776 | -0.17(-0.15%) |
Apr 29, 2019 | 114.72 | 116.66 | 114.69 | 116.52 | 2,098,513 | +1.42(+1.23%) |
Apr 26, 2019 | 116.04 | 116.05 | 115.05 | 115.10 | 1,536,351 | -1.42(-1.22%) |
Apr 25, 2019 | 114.72 | 116.74 | 114.54 | 116.52 | 3,088,221 | -0.03(-0.02%) |
Apr 24, 2019 | 113.61 | 117.52 | 113.42 | 116.55 | 5,198,837 | +12.89(+12.44%) |
Apr 23, 2019 | 102.52 | 103.75 | 102.50 | 103.66 | 853,616 | +0.91(+0.89%) |
Apr 22, 2019 | 101.71 | 102.93 | 101.71 | 102.74 | 463,021 | +0.74(+0.73%) |
Apr 18, 2019 | 101.85 | 102.35 | 101.56 | 102.00 | 537,700 | +0.60(+0.59%) |
Apr 17, 2019 | 101.85 | 101.85 | 101.14 | 101.41 | 975,748 | +1.00(+1.00%) |
Apr 16, 2019 | 101.33 | 101.35 | 100.31 | 100.41 | 1,197,693 | -1.44(-1.42%) |
Apr 15, 2019 | 101.36 | 102.14 | 101.33 | 101.85 | 706,584 | +0.43(+0.43%) |
Apr 12, 2019 | 101.72 | 101.72 | 101.29 | 101.42 | 392,061 | -0.01(-0.01%) |
Apr 11, 2019 | 101.29 | 101.48 | 100.99 | 101.42 | 562,756 | +0.05(+0.05%) |
Apr 10, 2019 | 101.06 | 101.48 | 100.78 | 101.37 | 923,734 | +1.72(+1.72%) |
Apr 09, 2019 | 100.58 | 100.66 | 99.57 | 99.66 | 1,212,232 | -4.12(-3.97%) |
Apr 08, 2019 | 103.27 | 103.79 | 102.72 | 103.77 | 961,860 | +0.29(+0.28%) |
Apr 05, 2019 | 103.38 | 103.87 | 103.36 | 103.48 | 760,312 | -1.21(-1.16%) |
Apr 04, 2019 | 105.86 | 105.97 | 104.52 | 104.69 | 1,252,409 | -0.43(-0.41%) |
Apr 03, 2019 | 105.34 | 105.63 | 105.10 | 105.13 | 762,866 | +0.56(+0.54%) |
Apr 02, 2019 | 104.44 | 104.66 | 104.11 | 104.57 | 644,540 | -0.01(-0.01%) |