Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 109.04 | 115.86 | 107.00 | 115.15 | 348,800 | +6.74(+6.22%) |
Jun 27, 2019 | 108.97 | 109.24 | 104.62 | 108.41 | 1,024,966 | -0.47(-0.43%) |
Jun 26, 2019 | 120.51 | 120.51 | 106.51 | 108.88 | 1,645,226 | -11.77(-9.76%) |
Jun 25, 2019 | 121.80 | 121.80 | 117.47 | 120.65 | 457,058 | -0.59(-0.49%) |
Jun 24, 2019 | 120.00 | 122.24 | 116.31 | 121.24 | 358,598 | -1.15(-0.94%) |
Jun 21, 2019 | 123.81 | 123.81 | 118.14 | 122.39 | 435,600 | -1.94(-1.56%) |
Jun 20, 2019 | 127.57 | 128.65 | 121.38 | 124.33 | 384,704 | -1.82(-1.44%) |
Jun 19, 2019 | 125.94 | 127.02 | 123.72 | 126.15 | 317,368 | +0.46(+0.37%) |
Jun 18, 2019 | 125.60 | 126.06 | 121.69 | 125.69 | 551,256 | -2.31(-1.80%) |
Jun 17, 2019 | 121.02 | 128.45 | 120.98 | 128.00 | 329,156 | +7.11(+5.88%) |
Jun 14, 2019 | 122.54 | 123.46 | 119.77 | 120.89 | 261,100 | -1.48(-1.21%) |
Jun 13, 2019 | 120.75 | 124.22 | 120.40 | 122.37 | 177,348 | +2.00(+1.66%) |
Jun 12, 2019 | 118.59 | 121.53 | 115.80 | 120.37 | 271,404 | +1.57(+1.32%) |
Jun 11, 2019 | 123.01 | 125.48 | 118.11 | 118.80 | 307,736 | -3.72(-3.04%) |
Jun 10, 2019 | 123.43 | 124.55 | 121.96 | 122.52 | 192,265 | -0.95(-0.77%) |
Jun 07, 2019 | 121.35 | 124.23 | 120.50 | 123.47 | 204,200 | +2.08(+1.71%) |
Jun 06, 2019 | 127.21 | 127.25 | 119.44 | 121.39 | 453,219 | -5.85(-4.60%) |
Jun 05, 2019 | 129.76 | 130.44 | 124.56 | 127.24 | 407,363 | -2.36(-1.82%) |
Jun 04, 2019 | 131.93 | 132.57 | 127.52 | 129.60 | 529,749 | -2.49(-1.89%) |
Jun 03, 2019 | 124.85 | 133.96 | 124.50 | 132.09 | 367,055 | +7.43(+5.96%) |
May 31, 2019 | 127.15 | 127.50 | 121.00 | 124.66 | 448,200 | -3.78(-2.94%) |
May 30, 2019 | 128.46 | 131.02 | 126.80 | 128.44 | 261,865 | +0.55(+0.43%) |
May 29, 2019 | 129.50 | 130.49 | 126.65 | 127.89 | 145,335 | -1.80(-1.39%) |
May 28, 2019 | 129.86 | 131.43 | 129.39 | 129.69 | 260,217 | +0.73(+0.57%) |
May 24, 2019 | 125.09 | 129.64 | 124.57 | 128.96 | 189,700 | +4.31(+3.46%) |
May 23, 2019 | 125.96 | 125.96 | 123.02 | 124.65 | 268,902 | -1.90(-1.50%) |
May 22, 2019 | 126.50 | 127.33 | 124.93 | 126.55 | 240,303 | +0.19(+0.15%) |
May 21, 2019 | 125.00 | 127.35 | 124.94 | 126.36 | 212,235 | +2.20(+1.77%) |
May 20, 2019 | 121.18 | 127.37 | 121.13 | 124.16 | 359,373 | +1.79(+1.46%) |
May 17, 2019 | 122.23 | 123.27 | 121.04 | 122.37 | 192,100 | -0.52(-0.42%) |
May 16, 2019 | 122.31 | 123.83 | 121.34 | 122.89 | 193,840 | +1.08(+0.89%) |
May 15, 2019 | 120.04 | 122.60 | 117.97 | 121.81 | 234,716 | +1.53(+1.27%) |
May 14, 2019 | 118.07 | 122.39 | 117.58 | 120.28 | 261,039 | +2.91(+2.48%) |
May 13, 2019 | 118.92 | 120.11 | 116.03 | 117.37 | 516,496 | -3.99(-3.29%) |
May 10, 2019 | 121.26 | 123.81 | 120.31 | 121.36 | 337,500 | -0.23(-0.19%) |
May 09, 2019 | 123.64 | 123.64 | 120.69 | 121.59 | 268,142 | -2.94(-2.36%) |
May 08, 2019 | 124.00 | 125.96 | 123.03 | 124.53 | 375,438 | +0.15(+0.12%) |
May 07, 2019 | 122.34 | 124.58 | 120.75 | 124.38 | 463,980 | +1.07(+0.87%) |
May 06, 2019 | 119.60 | 124.66 | 118.78 | 123.31 | 318,187 | +2.50(+2.07%) |
May 03, 2019 | 119.39 | 121.56 | 118.57 | 120.81 | 311,800 | +1.58(+1.33%) |
May 02, 2019 | 115.41 | 119.94 | 114.49 | 119.23 | 335,979 | +3.84(+3.33%) |
May 01, 2019 | 111.19 | 116.13 | 109.10 | 115.39 | 187,082 | +4.01(+3.60%) |
Apr 30, 2019 | 113.74 | 113.74 | 109.02 | 111.38 | 252,657 | -2.67(-2.34%) |
Apr 29, 2019 | 109.79 | 114.98 | 108.03 | 114.05 | 226,582 | +3.99(+3.63%) |
Apr 26, 2019 | 111.38 | 113.30 | 109.90 | 110.06 | 220,800 | -1.37(-1.23%) |
Apr 25, 2019 | 108.20 | 111.44 | 106.28 | 111.43 | 164,573 | +3.40(+3.15%) |
Apr 24, 2019 | 112.38 | 112.92 | 106.76 | 108.03 | 383,370 | -4.09(-3.65%) |
Apr 23, 2019 | 109.85 | 113.28 | 107.89 | 112.12 | 337,467 | +2.99(+2.74%) |
Apr 22, 2019 | 107.75 | 111.54 | 106.75 | 109.13 | 238,345 | +1.38(+1.28%) |
Apr 18, 2019 | 107.20 | 109.00 | 105.02 | 107.75 | 175,000 | +0.64(+0.60%) |
Apr 17, 2019 | 111.81 | 112.00 | 105.50 | 107.11 | 325,674 | -4.43(-3.97%) |
Apr 16, 2019 | 113.94 | 114.33 | 110.80 | 111.54 | 235,275 | -1.54(-1.36%) |
Apr 15, 2019 | 117.00 | 117.80 | 110.85 | 113.08 | 247,156 | -3.74(-3.20%) |
Apr 12, 2019 | 117.20 | 119.08 | 115.77 | 116.82 | 204,400 | +0.61(+0.52%) |
Apr 11, 2019 | 120.20 | 120.20 | 115.05 | 116.21 | 147,879 | -4.39(-3.64%) |
Apr 10, 2019 | 119.42 | 120.77 | 117.76 | 120.60 | 186,483 | +1.47(+1.23%) |
Apr 09, 2019 | 113.70 | 119.31 | 113.44 | 119.13 | 264,103 | +4.42(+3.85%) |
Apr 08, 2019 | 118.61 | 118.94 | 111.05 | 114.71 | 460,046 | -3.81(-3.21%) |
Apr 05, 2019 | 118.23 | 119.88 | 117.57 | 118.52 | 151,300 | +1.12(+0.95%) |
Apr 04, 2019 | 113.70 | 118.52 | 111.39 | 117.40 | 406,914 | +0.50(+0.43%) |
Apr 03, 2019 | 115.15 | 116.96 | 112.35 | 116.90 | 322,903 | +3.72(+3.29%) |
Apr 02, 2019 | 112.64 | 113.80 | 111.36 | 113.18 | 263,089 | -0.12(-0.11%) |