Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 118.86 | 119.63 | 117.70 | 119.24 | 1,921,940 | +0.04(+0.03%) |
Jun 27, 2019 | 117.68 | 119.39 | 116.94 | 119.20 | 1,393,360 | +2.59(+2.22%) |
Jun 26, 2019 | 115.94 | 117.56 | 115.50 | 116.61 | 1,703,721 | +2.21(+1.93%) |
Jun 25, 2019 | 117.04 | 117.08 | 114.25 | 114.40 | 1,999,326 | -2.94(-2.51%) |
Jun 24, 2019 | 118.11 | 118.81 | 116.66 | 117.34 | 1,305,120 | +0.50(+0.43%) |
Jun 21, 2019 | 116.90 | 118.61 | 115.96 | 116.84 | 1,488,846 | -0.91(-0.78%) |
Jun 20, 2019 | 120.93 | 123.08 | 117.10 | 117.76 | 1,434,002 | +0.12(+0.11%) |
Jun 19, 2019 | 117.32 | 118.22 | 115.88 | 117.63 | 1,645,612 | +0.31(+0.26%) |
Jun 18, 2019 | 113.13 | 118.05 | 112.66 | 117.33 | 2,637,220 | +6.08(+5.46%) |
Jun 17, 2019 | 111.75 | 112.40 | 109.31 | 111.25 | 1,079,065 | +0.07(+0.06%) |
Jun 14, 2019 | 112.31 | 112.37 | 110.25 | 111.18 | 1,586,279 | -1.54(-1.37%) |
Jun 13, 2019 | 110.93 | 113.19 | 110.60 | 112.72 | 1,683,765 | +2.38(+2.15%) |
Jun 12, 2019 | 112.37 | 112.37 | 109.64 | 110.34 | 1,137,474 | -3.28(-2.89%) |
Jun 11, 2019 | 113.66 | 114.91 | 112.54 | 113.62 | 2,032,389 | +1.42(+1.27%) |
Jun 10, 2019 | 108.75 | 113.87 | 108.53 | 112.20 | 2,826,705 | +5.43(+5.09%) |
Jun 07, 2019 | 106.15 | 108.91 | 106.05 | 106.77 | 1,607,180 | +1.00(+0.95%) |
Jun 06, 2019 | 106.01 | 106.87 | 103.93 | 105.77 | 1,652,409 | -0.46(-0.43%) |
Jun 05, 2019 | 109.25 | 109.87 | 103.91 | 106.23 | 2,190,702 | -2.32(-2.13%) |
Jun 04, 2019 | 101.19 | 108.59 | 100.85 | 108.55 | 3,364,491 | +9.05(+9.09%) |
Jun 03, 2019 | 102.53 | 102.53 | 98.88 | 99.50 | 2,766,925 | -3.72(-3.61%) |
May 31, 2019 | 105.28 | 105.55 | 102.38 | 103.22 | 3,007,847 | -3.94(-3.68%) |
May 30, 2019 | 110.20 | 111.49 | 106.53 | 107.16 | 2,121,913 | -2.85(-2.59%) |
May 29, 2019 | 108.57 | 110.66 | 108.14 | 110.01 | 1,024,597 | +0.27(+0.25%) |
May 28, 2019 | 110.29 | 111.93 | 109.62 | 109.74 | 1,533,119 | -0.09(-0.08%) |
May 24, 2019 | 110.52 | 111.20 | 108.36 | 109.82 | 1,915,597 | +0.33(+0.30%) |
May 23, 2019 | 113.31 | 113.31 | 108.39 | 109.50 | 3,671,294 | -5.83(-5.05%) |
May 22, 2019 | 115.33 | 116.08 | 114.30 | 115.33 | 1,567,334 | -0.91(-0.79%) |
May 21, 2019 | 115.57 | 116.67 | 115.30 | 116.24 | 1,329,749 | +1.64(+1.43%) |
May 20, 2019 | 113.86 | 114.80 | 111.40 | 114.60 | 2,881,286 | -1.19(-1.03%) |
May 17, 2019 | 119.47 | 120.11 | 115.61 | 115.80 | 2,751,966 | -5.62(-4.63%) |
May 16, 2019 | 119.35 | 121.71 | 119.02 | 121.41 | 1,985,819 | +1.96(+1.64%) |
May 15, 2019 | 116.35 | 119.71 | 115.42 | 119.45 | 2,230,990 | +1.84(+1.57%) |
May 14, 2019 | 117.39 | 118.97 | 116.31 | 117.61 | 2,046,318 | +1.38(+1.19%) |
May 13, 2019 | 120.11 | 120.61 | 115.18 | 116.22 | 4,316,143 | -7.65(-6.17%) |
May 10, 2019 | 123.35 | 127.07 | 120.40 | 123.87 | 5,554,264 | -6.14(-4.72%) |
May 09, 2019 | 128.78 | 130.42 | 124.90 | 130.01 | 2,672,304 | +0.35(+0.27%) |
May 08, 2019 | 129.38 | 132.96 | 128.84 | 129.66 | 2,461,485 | +0.25(+0.19%) |
May 07, 2019 | 133.26 | 134.47 | 127.45 | 129.41 | 2,988,757 | -5.03(-3.74%) |
May 06, 2019 | 135.49 | 135.80 | 131.96 | 134.45 | 2,725,770 | -6.09(-4.33%) |
May 03, 2019 | 139.42 | 141.15 | 138.82 | 140.53 | 1,154,578 | +1.72(+1.24%) |
May 02, 2019 | 138.99 | 140.67 | 136.77 | 138.82 | 1,300,097 | -0.55(-0.40%) |
May 01, 2019 | 141.90 | 143.25 | 139.10 | 139.37 | 2,608,867 | +1.61(+1.17%) |
Apr 30, 2019 | 139.84 | 140.51 | 136.60 | 137.76 | 2,652,207 | -4.12(-2.90%) |
Apr 29, 2019 | 144.35 | 144.48 | 141.38 | 141.88 | 1,396,830 | -0.51(-0.36%) |
Apr 26, 2019 | 141.15 | 143.69 | 140.68 | 142.38 | 1,714,198 | +2.19(+1.57%) |
Apr 25, 2019 | 139.79 | 141.05 | 137.66 | 140.19 | 2,043,687 | +2.48(+1.80%) |
Apr 24, 2019 | 136.26 | 138.13 | 135.37 | 137.71 | 1,427,624 | +1.43(+1.05%) |
Apr 23, 2019 | 133.74 | 136.43 | 132.61 | 136.28 | 1,936,026 | +2.77(+2.07%) |
Apr 22, 2019 | 135.29 | 135.46 | 131.87 | 133.51 | 1,656,565 | -2.33(-1.71%) |
Apr 18, 2019 | 137.28 | 137.98 | 134.84 | 135.84 | 1,921,500 | -0.88(-0.64%) |
Apr 17, 2019 | 138.28 | 139.12 | 136.53 | 136.72 | 1,772,996 | -1.30(-0.94%) |
Apr 16, 2019 | 135.61 | 138.26 | 135.24 | 138.02 | 1,656,985 | +2.77(+2.05%) |
Apr 15, 2019 | 136.70 | 137.28 | 133.08 | 135.25 | 2,103,861 | -1.87(-1.36%) |
Apr 12, 2019 | 135.42 | 137.24 | 134.56 | 137.12 | 2,283,361 | +2.63(+1.96%) |
Apr 11, 2019 | 134.43 | 134.92 | 132.83 | 134.49 | 1,853,932 | +0.02(+0.01%) |
Apr 10, 2019 | 133.34 | 134.58 | 132.52 | 134.47 | 1,437,512 | +1.66(+1.25%) |
Apr 09, 2019 | 136.14 | 136.37 | 131.70 | 132.81 | 3,291,796 | -5.33(-3.86%) |
Apr 08, 2019 | 138.58 | 139.18 | 136.02 | 138.14 | 3,646,432 | +3.73(+2.77%) |
Apr 05, 2019 | 133.51 | 134.75 | 132.18 | 134.41 | 1,947,085 | +1.21(+0.91%) |
Apr 04, 2019 | 131.75 | 134.44 | 130.47 | 133.20 | 2,815,130 | +1.95(+1.48%) |
Apr 03, 2019 | 129.70 | 134.13 | 128.76 | 131.25 | 4,421,140 | +2.48(+1.93%) |
Apr 02, 2019 | 123.73 | 130.12 | 121.63 | 128.78 | 5,828,009 | +5.43(+4.40%) |