Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 122.48 | 122.92 | 122.33 | 122.67 | 28,255 | +0.59(+0.48%) |
Jun 27, 2019 | 121.93 | 122.33 | 121.56 | 122.08 | 53,962 | -0.07(-0.06%) |
Jun 26, 2019 | 123.03 | 123.03 | 122.06 | 122.15 | 17,584 | -1.68(-1.36%) |
Jun 25, 2019 | 123.74 | 124.05 | 123.55 | 123.83 | 31,564 | +0.14(+0.11%) |
Jun 24, 2019 | 123.80 | 124.18 | 123.69 | 123.69 | 10,475 | +0.04(+0.03%) |
Jun 21, 2019 | 124.06 | 124.33 | 123.61 | 123.65 | 21,499 | -0.76(-0.61%) |
Jun 20, 2019 | 124.00 | 124.41 | 123.67 | 124.41 | 15,208 | +0.77(+0.62%) |
Jun 19, 2019 | 123.10 | 123.80 | 122.34 | 123.64 | 15,802 | +0.50(+0.41%) |
Jun 18, 2019 | 124.50 | 124.50 | 122.93 | 123.14 | 15,156 | -0.71(-0.57%) |
Jun 17, 2019 | 124.75 | 124.75 | 123.64 | 123.85 | 11,632 | -0.75(-0.60%) |
Jun 14, 2019 | 124.84 | 125.09 | 124.60 | 124.60 | 16,563 | -0.19(-0.15%) |
Jun 13, 2019 | 124.94 | 125.27 | 124.34 | 124.79 | 24,363 | +0.23(+0.19%) |
Jun 12, 2019 | 124.88 | 125.36 | 124.54 | 124.56 | 40,046 | -0.09(-0.08%) |
Jun 11, 2019 | 124.59 | 124.85 | 124.32 | 124.65 | 13,746 | +0.43(+0.34%) |
Jun 10, 2019 | 124.83 | 124.85 | 123.88 | 124.22 | 21,247 | -0.11(-0.09%) |
Jun 07, 2019 | 124.01 | 124.94 | 124.01 | 124.33 | 29,616 | +0.88(+0.71%) |
Jun 06, 2019 | 122.25 | 123.68 | 122.25 | 123.46 | 217,903 | +0.81(+0.66%) |
Jun 05, 2019 | 121.52 | 122.65 | 121.49 | 122.65 | 226,605 | +1.90(+1.57%) |
Jun 04, 2019 | 119.93 | 120.75 | 119.91 | 120.75 | 68,176 | +1.68(+1.41%) |
Jun 03, 2019 | 117.31 | 119.18 | 117.31 | 119.07 | 80,080 | +1.85(+1.58%) |
May 31, 2019 | 118.07 | 118.07 | 116.90 | 117.22 | 60,438 | -1.17(-0.99%) |
May 30, 2019 | 118.64 | 119.03 | 118.07 | 118.39 | 66,289 | +0.11(+0.09%) |
May 29, 2019 | 119.32 | 119.32 | 117.76 | 118.28 | 43,840 | -1.60(-1.33%) |
May 28, 2019 | 122.09 | 122.33 | 119.80 | 119.88 | 34,217 | -2.11(-1.73%) |
May 24, 2019 | 122.56 | 122.56 | 121.77 | 121.99 | 11,407 | -0.58(-0.48%) |
May 23, 2019 | 121.94 | 122.60 | 121.88 | 122.57 | 15,641 | -0.25(-0.20%) |
May 22, 2019 | 122.20 | 122.87 | 122.20 | 122.82 | 15,644 | +0.12(+0.10%) |
May 21, 2019 | 122.88 | 122.98 | 122.51 | 122.70 | 47,157 | +0.08(+0.07%) |
May 20, 2019 | 122.87 | 123.43 | 122.61 | 122.62 | 9,121 | -0.56(-0.46%) |
May 17, 2019 | 122.65 | 123.79 | 122.65 | 123.18 | 11,517 | -0.09(-0.07%) |
May 16, 2019 | 123.06 | 124.00 | 123.06 | 123.28 | 17,430 | +0.53(+0.43%) |
May 15, 2019 | 121.48 | 122.92 | 121.48 | 122.75 | 21,131 | +1.10(+0.91%) |
May 14, 2019 | 121.26 | 122.37 | 121.26 | 121.64 | 35,239 | +0.68(+0.56%) |
May 13, 2019 | 120.81 | 121.08 | 120.34 | 120.96 | 49,861 | -1.10(-0.90%) |
May 10, 2019 | 120.88 | 122.19 | 120.04 | 122.06 | 64,497 | +0.84(+0.69%) |
May 09, 2019 | 120.73 | 121.40 | 120.25 | 121.22 | 43,992 | +0.01(+0.00%) |
May 08, 2019 | 121.24 | 121.97 | 120.81 | 121.22 | 8,421 | -0.29(-0.24%) |
May 07, 2019 | 121.88 | 121.88 | 120.83 | 121.51 | 20,879 | -0.80(-0.65%) |
May 06, 2019 | 121.04 | 122.51 | 121.04 | 122.31 | 16,474 | +0.21(+0.17%) |
May 03, 2019 | 121.62 | 122.53 | 121.54 | 122.10 | 30,822 | +1.02(+0.84%) |
May 02, 2019 | 121.14 | 121.14 | 120.37 | 121.08 | 15,315 | -0.25(-0.20%) |
May 01, 2019 | 123.13 | 123.13 | 121.31 | 121.32 | 70,030 | -1.70(-1.39%) |
Apr 30, 2019 | 121.83 | 123.08 | 121.75 | 123.03 | 14,013 | +1.28(+1.05%) |
Apr 29, 2019 | 121.76 | 121.82 | 121.62 | 121.75 | 16,001 | -0.03(-0.02%) |
Apr 26, 2019 | 120.86 | 121.78 | 120.86 | 121.78 | 7,239 | +1.08(+0.89%) |
Apr 25, 2019 | 120.79 | 120.95 | 120.53 | 120.70 | 16,592 | -0.54(-0.44%) |
Apr 24, 2019 | 121.09 | 121.54 | 120.96 | 121.24 | 14,642 | +0.23(+0.19%) |
Apr 23, 2019 | 121.17 | 121.27 | 120.81 | 121.01 | 17,391 | -0.12(-0.10%) |
Apr 22, 2019 | 120.90 | 121.49 | 120.83 | 121.13 | 12,709 | +0.26(+0.22%) |
Apr 18, 2019 | 120.93 | 121.20 | 120.59 | 120.87 | 15,246 | +0.31(+0.26%) |
Apr 17, 2019 | 120.78 | 120.78 | 120.17 | 120.56 | 35,553 | +0.33(+0.27%) |
Apr 16, 2019 | 120.80 | 120.98 | 119.95 | 120.23 | 11,287 | -0.34(-0.28%) |
Apr 15, 2019 | 120.20 | 120.60 | 120.20 | 120.57 | 11,575 | +0.63(+0.52%) |
Apr 12, 2019 | 119.91 | 120.15 | 119.84 | 119.94 | 8,994 | +0.05(+0.05%) |
Apr 11, 2019 | 119.90 | 119.98 | 119.51 | 119.88 | 10,415 | +0.34(+0.28%) |
Apr 10, 2019 | 118.88 | 119.67 | 118.78 | 119.55 | 10,110 | +0.72(+0.61%) |
Apr 09, 2019 | 118.80 | 119.04 | 118.58 | 118.83 | 11,137 | -0.22(-0.18%) |
Apr 08, 2019 | 118.51 | 119.05 | 118.51 | 119.05 | 14,386 | +0.47(+0.39%) |
Apr 05, 2019 | 118.12 | 118.60 | 118.12 | 118.58 | 21,499 | +0.49(+0.42%) |
Apr 04, 2019 | 117.61 | 118.27 | 117.61 | 118.09 | 11,113 | +0.57(+0.49%) |
Apr 03, 2019 | 117.93 | 118.01 | 117.33 | 117.51 | 13,585 | -0.60(-0.51%) |
Apr 02, 2019 | 118.90 | 118.90 | 118.08 | 118.11 | 11,674 | -0.98(-0.82%) |