Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 117.22 | 120.29 | 116.58 | 120.25 | 1,316,800 | +3.44(+2.94%) |
Jun 27, 2019 | 115.25 | 117.58 | 114.60 | 116.81 | 462,078 | +1.85(+1.61%) |
Jun 26, 2019 | 111.99 | 116.53 | 111.53 | 114.96 | 692,469 | +3.74(+3.36%) |
Jun 25, 2019 | 111.92 | 112.69 | 110.08 | 111.22 | 362,211 | -0.35(-0.31%) |
Jun 24, 2019 | 113.59 | 114.74 | 111.15 | 111.57 | 276,170 | -1.47(-1.30%) |
Jun 21, 2019 | 115.24 | 116.55 | 112.51 | 113.04 | 749,000 | -2.29(-1.99%) |
Jun 20, 2019 | 115.59 | 116.24 | 114.13 | 115.33 | 422,103 | +1.26(+1.10%) |
Jun 19, 2019 | 111.70 | 114.20 | 111.70 | 114.07 | 370,928 | +2.44(+2.19%) |
Jun 18, 2019 | 109.82 | 111.69 | 109.82 | 111.63 | 486,680 | +3.39(+3.13%) |
Jun 17, 2019 | 107.05 | 109.12 | 106.51 | 108.24 | 194,062 | +1.06(+0.99%) |
Jun 14, 2019 | 109.19 | 110.00 | 107.08 | 107.18 | 233,900 | -2.17(-1.98%) |
Jun 13, 2019 | 110.18 | 110.39 | 108.60 | 109.35 | 250,505 | -0.50(-0.46%) |
Jun 12, 2019 | 110.18 | 110.49 | 108.68 | 109.85 | 470,447 | +0.62(+0.57%) |
Jun 11, 2019 | 112.02 | 113.12 | 107.62 | 109.23 | 629,103 | -1.83(-1.65%) |
Jun 10, 2019 | 109.16 | 111.77 | 109.16 | 111.06 | 416,477 | +2.77(+2.56%) |
Jun 07, 2019 | 108.68 | 109.22 | 107.03 | 108.29 | 472,400 | -0.13(-0.12%) |
Jun 06, 2019 | 109.02 | 109.21 | 106.35 | 108.42 | 467,965 | -0.37(-0.34%) |
Jun 05, 2019 | 110.64 | 112.31 | 106.88 | 108.79 | 429,033 | -1.20(-1.09%) |
Jun 04, 2019 | 104.12 | 110.24 | 102.52 | 109.99 | 1,151,854 | +7.09(+6.89%) |
Jun 03, 2019 | 112.20 | 112.89 | 102.25 | 102.90 | 1,236,265 | -9.46(-8.42%) |
May 31, 2019 | 112.77 | 113.98 | 111.94 | 112.36 | 416,300 | -2.37(-2.07%) |
May 30, 2019 | 113.94 | 115.03 | 113.94 | 114.73 | 210,462 | +0.83(+0.73%) |
May 29, 2019 | 114.89 | 115.92 | 113.18 | 113.90 | 314,943 | -1.93(-1.67%) |
May 28, 2019 | 116.14 | 117.90 | 115.76 | 115.83 | 303,455 | -0.04(-0.03%) |
May 24, 2019 | 114.98 | 116.49 | 113.74 | 115.87 | 555,000 | +1.75(+1.53%) |
May 23, 2019 | 117.15 | 117.16 | 113.77 | 114.12 | 338,390 | -3.22(-2.74%) |
May 22, 2019 | 117.88 | 118.90 | 117.28 | 117.34 | 280,617 | -0.98(-0.83%) |
May 21, 2019 | 118.55 | 119.45 | 117.92 | 118.32 | 512,813 | +1.32(+1.13%) |
May 20, 2019 | 117.99 | 118.77 | 116.49 | 117.00 | 440,358 | -2.97(-2.48%) |
May 17, 2019 | 120.01 | 121.68 | 118.77 | 119.97 | 312,800 | -1.57(-1.29%) |
May 16, 2019 | 119.46 | 121.84 | 119.18 | 121.54 | 273,555 | +1.93(+1.61%) |
May 15, 2019 | 118.27 | 119.82 | 116.98 | 119.61 | 254,560 | +0.58(+0.49%) |
May 14, 2019 | 117.02 | 119.59 | 117.02 | 119.03 | 290,812 | +2.95(+2.54%) |
May 13, 2019 | 118.43 | 119.85 | 115.64 | 116.08 | 330,775 | -5.42(-4.46%) |
May 10, 2019 | 119.95 | 122.23 | 118.65 | 121.50 | 517,200 | +0.68(+0.56%) |
May 09, 2019 | 118.67 | 121.52 | 117.84 | 120.82 | 353,551 | +0.67(+0.56%) |
May 08, 2019 | 118.78 | 120.88 | 117.76 | 120.15 | 299,473 | +1.30(+1.09%) |
May 07, 2019 | 121.85 | 123.23 | 117.40 | 118.85 | 543,226 | -5.00(-4.04%) |
May 06, 2019 | 122.36 | 124.20 | 121.15 | 123.85 | 362,377 | -0.73(-0.59%) |
May 03, 2019 | 123.19 | 125.13 | 122.40 | 124.58 | 396,000 | +1.89(+1.54%) |
May 02, 2019 | 123.01 | 124.28 | 121.67 | 122.69 | 348,382 | -0.64(-0.52%) |
May 01, 2019 | 126.14 | 126.52 | 123.26 | 123.33 | 371,507 | -2.09(-1.67%) |
Apr 30, 2019 | 127.35 | 127.96 | 124.75 | 125.42 | 554,760 | -2.22(-1.74%) |
Apr 29, 2019 | 124.38 | 128.65 | 124.38 | 127.64 | 712,560 | +3.09(+2.48%) |
Apr 26, 2019 | 128.51 | 129.38 | 119.45 | 124.55 | 1,659,300 | -6.77(-5.16%) |
Apr 25, 2019 | 128.58 | 131.43 | 127.59 | 131.32 | 1,239,716 | +3.67(+2.88%) |
Apr 24, 2019 | 127.01 | 128.81 | 125.61 | 127.65 | 864,966 | +1.46(+1.16%) |
Apr 23, 2019 | 124.03 | 126.92 | 123.70 | 126.19 | 580,170 | +2.21(+1.78%) |
Apr 22, 2019 | 121.79 | 124.25 | 121.50 | 123.98 | 541,147 | +2.60(+2.14%) |
Apr 18, 2019 | 122.16 | 122.16 | 116.99 | 121.38 | 766,600 | -1.55(-1.26%) |
Apr 17, 2019 | 124.71 | 124.98 | 121.67 | 122.93 | 542,738 | -0.88(-0.71%) |
Apr 16, 2019 | 123.71 | 126.70 | 122.96 | 123.81 | 851,121 | +0.91(+0.74%) |
Apr 15, 2019 | 122.98 | 123.19 | 121.94 | 122.90 | 389,808 | +0.35(+0.29%) |
Apr 12, 2019 | 122.00 | 123.34 | 120.92 | 122.55 | 508,600 | +2.61(+2.18%) |
Apr 11, 2019 | 120.92 | 121.57 | 119.86 | 119.94 | 333,734 | -0.90(-0.74%) |
Apr 10, 2019 | 119.93 | 121.77 | 119.54 | 120.84 | 431,549 | +0.85(+0.71%) |
Apr 09, 2019 | 120.00 | 120.61 | 119.11 | 119.99 | 340,390 | -0.19(-0.16%) |
Apr 08, 2019 | 119.35 | 120.70 | 118.04 | 120.18 | 771,424 | +1.05(+0.88%) |
Apr 05, 2019 | 118.16 | 120.42 | 117.89 | 119.13 | 589,900 | +1.54(+1.31%) |
Apr 04, 2019 | 123.56 | 123.56 | 115.09 | 117.59 | 801,790 | -5.61(-4.55%) |
Apr 03, 2019 | 123.10 | 124.62 | 122.04 | 123.20 | 646,738 | +1.20(+0.98%) |
Apr 02, 2019 | 122.00 | 122.32 | 120.93 | 122.00 | 371,499 | +0.09(+0.07%) |