Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 120.91 | 122.04 | 120.91 | 121.17 | 11,776,034 | +0.70(+0.58%) |
Jun 27, 2019 | 120.64 | 120.92 | 119.11 | 120.47 | 4,042,870 | +0.31(+0.26%) |
Jun 26, 2019 | 119.36 | 120.60 | 119.29 | 120.15 | 3,760,733 | +1.28(+1.08%) |
Jun 25, 2019 | 119.65 | 119.94 | 117.91 | 118.87 | 4,219,023 | -0.59(-0.49%) |
Jun 24, 2019 | 118.81 | 119.98 | 118.73 | 119.46 | 3,596,953 | +0.43(+0.36%) |
Jun 21, 2019 | 118.55 | 120.24 | 117.84 | 119.03 | 6,459,081 | +0.23(+0.19%) |
Jun 20, 2019 | 118.15 | 118.95 | 116.92 | 118.80 | 4,277,803 | +2.48(+2.13%) |
Jun 19, 2019 | 115.86 | 116.94 | 115.46 | 116.32 | 4,326,464 | +0.45(+0.39%) |
Jun 18, 2019 | 114.15 | 116.78 | 113.98 | 115.87 | 5,349,537 | +2.68(+2.36%) |
Jun 17, 2019 | 113.09 | 114.00 | 112.62 | 113.19 | 2,933,343 | +0.08(+0.07%) |
Jun 14, 2019 | 112.56 | 113.49 | 111.58 | 113.11 | 2,845,869 | +0.05(+0.05%) |
Jun 13, 2019 | 113.22 | 114.15 | 112.69 | 113.06 | 3,931,362 | +0.06(+0.06%) |
Jun 12, 2019 | 112.69 | 113.37 | 112.09 | 113.00 | 3,413,359 | -0.16(-0.14%) |
Jun 11, 2019 | 114.69 | 115.22 | 112.87 | 113.16 | 5,079,814 | +1.37(+1.22%) |
Jun 10, 2019 | 111.55 | 113.16 | 111.34 | 111.79 | 4,167,413 | +1.14(+1.03%) |
Jun 07, 2019 | 110.58 | 111.69 | 110.31 | 110.65 | 2,865,666 | +0.95(+0.87%) |
Jun 06, 2019 | 109.44 | 110.20 | 108.67 | 109.70 | 3,706,989 | +0.24(+0.22%) |
Jun 05, 2019 | 109.71 | 109.92 | 108.43 | 109.46 | 4,047,793 | +0.92(+0.85%) |
Jun 04, 2019 | 108.29 | 109.15 | 107.35 | 108.53 | 4,566,693 | +1.27(+1.18%) |
Jun 03, 2019 | 106.61 | 108.19 | 106.47 | 107.26 | 4,679,474 | +0.75(+0.70%) |
May 31, 2019 | 106.50 | 107.35 | 105.56 | 106.52 | 5,299,631 | -1.80(-1.67%) |
May 30, 2019 | 108.12 | 109.07 | 107.82 | 108.32 | 3,186,165 | +0.32(+0.30%) |
May 29, 2019 | 107.13 | 109.19 | 106.92 | 108.00 | 5,987,510 | -0.10(-0.09%) |
May 28, 2019 | 109.26 | 109.76 | 108.05 | 108.10 | 5,351,453 | -1.16(-1.07%) |
May 24, 2019 | 109.81 | 110.31 | 108.65 | 109.26 | 4,238,378 | +0.57(+0.52%) |
May 23, 2019 | 108.55 | 110.03 | 107.94 | 108.69 | 5,504,737 | -1.16(-1.05%) |
May 22, 2019 | 110.46 | 111.52 | 109.81 | 109.85 | 5,196,659 | -1.24(-1.11%) |
May 21, 2019 | 109.65 | 111.19 | 109.10 | 111.09 | 6,178,376 | +2.24(+2.06%) |
May 20, 2019 | 108.07 | 109.38 | 107.85 | 108.85 | 7,100,286 | -0.29(-0.27%) |
May 17, 2019 | 110.58 | 111.60 | 108.74 | 109.14 | 6,886,619 | -3.42(-3.04%) |
May 16, 2019 | 114.18 | 114.27 | 112.39 | 112.56 | 4,853,598 | -0.61(-0.54%) |
May 15, 2019 | 111.94 | 113.76 | 111.11 | 113.17 | 3,234,512 | -0.15(-0.13%) |
May 14, 2019 | 112.46 | 114.29 | 111.75 | 113.33 | 4,520,671 | +1.93(+1.73%) |
May 13, 2019 | 113.36 | 113.37 | 110.31 | 111.40 | 9,651,269 | -5.37(-4.60%) |
May 10, 2019 | 116.05 | 117.11 | 113.73 | 116.77 | 5,894,653 | +0.12(+0.11%) |
May 09, 2019 | 115.77 | 117.07 | 113.96 | 116.64 | 6,641,757 | -0.67(-0.57%) |
May 08, 2019 | 118.26 | 119.50 | 117.17 | 117.31 | 4,656,742 | -1.53(-1.29%) |
May 07, 2019 | 120.20 | 120.91 | 117.41 | 118.84 | 6,324,577 | -2.75(-2.26%) |
May 06, 2019 | 119.83 | 122.23 | 119.41 | 121.59 | 5,473,381 | -2.04(-1.65%) |
May 03, 2019 | 121.02 | 123.75 | 120.73 | 123.63 | 4,673,340 | +3.46(+2.88%) |
May 02, 2019 | 123.15 | 123.17 | 119.47 | 120.17 | 6,079,981 | -2.65(-2.16%) |
May 01, 2019 | 124.09 | 124.40 | 122.37 | 122.82 | 4,106,794 | -1.13(-0.91%) |
Apr 30, 2019 | 124.46 | 124.47 | 122.31 | 123.95 | 4,344,032 | +0.36(+0.29%) |
Apr 29, 2019 | 124.02 | 124.87 | 123.42 | 123.59 | 3,793,252 | -0.01(-0.01%) |
Apr 26, 2019 | 121.41 | 123.60 | 120.81 | 123.60 | 5,758,214 | +2.58(+2.13%) |
Apr 25, 2019 | 121.84 | 122.21 | 119.21 | 121.03 | 5,730,614 | -1.42(-1.16%) |
Apr 24, 2019 | 124.24 | 124.73 | 121.41 | 122.45 | 9,778,708 | -3.82(-3.03%) |
Apr 23, 2019 | 126.24 | 127.25 | 125.75 | 126.27 | 6,667,958 | -0.31(-0.25%) |
Apr 22, 2019 | 127.09 | 127.29 | 125.74 | 126.58 | 4,091,491 | -0.87(-0.68%) |
Apr 18, 2019 | 126.95 | 128.71 | 126.62 | 127.45 | 5,066,684 | +1.32(+1.04%) |
Apr 17, 2019 | 126.37 | 127.68 | 125.89 | 126.14 | 3,925,674 | +0.63(+0.50%) |
Apr 16, 2019 | 124.21 | 125.67 | 123.35 | 125.51 | 3,024,853 | +1.57(+1.27%) |
Apr 15, 2019 | 125.19 | 125.86 | 123.42 | 123.94 | 3,428,915 | -0.84(-0.67%) |
Apr 12, 2019 | 124.60 | 125.41 | 123.55 | 124.78 | 4,959,790 | +2.06(+1.68%) |
Apr 11, 2019 | 121.59 | 123.35 | 121.05 | 122.72 | 3,125,386 | +1.19(+0.98%) |
Apr 10, 2019 | 121.21 | 122.13 | 120.43 | 121.53 | 3,746,561 | +1.04(+0.86%) |
Apr 09, 2019 | 122.52 | 122.75 | 120.24 | 120.49 | 3,753,336 | -3.07(-2.48%) |
Apr 08, 2019 | 123.72 | 123.82 | 122.49 | 123.56 | 2,826,322 | -0.48(-0.38%) |
Apr 05, 2019 | 124.69 | 124.73 | 123.64 | 124.03 | 3,182,576 | +0.20(+0.16%) |
Apr 04, 2019 | 122.96 | 124.48 | 122.83 | 123.83 | 3,382,219 | +0.77(+0.62%) |
Apr 03, 2019 | 123.58 | 124.20 | 122.31 | 123.06 | 5,456,219 | -0.82(-0.66%) |
Apr 02, 2019 | 123.85 | 124.33 | 123.04 | 123.88 | 2,859,877 | -0.05(-0.04%) |