Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 124.82 | 126.18 | 123.17 | 125.75 | 2,011,500 | +1.52(+1.22%) |
Jun 27, 2019 | 121.24 | 124.97 | 120.33 | 124.23 | 1,284,743 | +3.47(+2.87%) |
Jun 26, 2019 | 119.86 | 122.58 | 118.51 | 120.76 | 1,736,558 | +2.77(+2.35%) |
Jun 25, 2019 | 122.12 | 122.73 | 117.78 | 117.99 | 2,022,938 | -4.94(-4.02%) |
Jun 24, 2019 | 125.80 | 126.00 | 122.59 | 122.93 | 1,187,815 | -1.41(-1.13%) |
Jun 21, 2019 | 124.03 | 125.10 | 123.17 | 124.34 | 1,748,900 | -0.13(-0.10%) |
Jun 20, 2019 | 124.00 | 125.88 | 122.86 | 124.47 | 1,538,412 | +2.36(+1.93%) |
Jun 19, 2019 | 120.85 | 122.16 | 119.35 | 122.11 | 1,089,266 | +2.03(+1.69%) |
Jun 18, 2019 | 120.27 | 122.45 | 119.88 | 120.08 | 1,228,581 | +0.76(+0.64%) |
Jun 17, 2019 | 118.37 | 121.09 | 118.24 | 119.32 | 1,181,436 | +1.08(+0.91%) |
Jun 14, 2019 | 117.98 | 118.96 | 116.29 | 118.24 | 1,369,700 | +0.00(+0.00%) |
Jun 13, 2019 | 116.13 | 118.73 | 115.80 | 118.24 | 1,177,804 | +2.11(+1.82%) |
Jun 12, 2019 | 115.23 | 116.49 | 114.26 | 116.13 | 1,262,938 | -0.62(-0.53%) |
Jun 11, 2019 | 120.00 | 120.25 | 115.32 | 116.75 | 2,227,700 | -1.76(-1.49%) |
Jun 10, 2019 | 115.50 | 121.50 | 114.99 | 118.51 | 4,068,879 | +7.17(+6.44%) |
Jun 07, 2019 | 110.40 | 112.37 | 110.13 | 111.34 | 2,443,400 | +1.84(+1.68%) |
Jun 06, 2019 | 110.74 | 111.00 | 107.96 | 109.50 | 2,600,549 | -1.47(-1.32%) |
Jun 05, 2019 | 113.72 | 114.20 | 108.91 | 110.97 | 1,888,325 | -0.76(-0.68%) |
Jun 04, 2019 | 111.25 | 111.99 | 109.91 | 111.73 | 1,956,929 | +2.68(+2.46%) |
Jun 03, 2019 | 113.89 | 113.89 | 107.89 | 109.05 | 2,638,512 | -4.94(-4.33%) |
May 31, 2019 | 114.96 | 116.66 | 113.19 | 113.99 | 2,777,900 | -3.61(-3.07%) |
May 30, 2019 | 119.96 | 120.20 | 117.11 | 117.60 | 1,554,982 | -1.17(-0.99%) |
May 29, 2019 | 120.50 | 121.99 | 117.89 | 118.77 | 2,510,395 | -3.42(-2.80%) |
May 28, 2019 | 120.09 | 124.98 | 120.07 | 122.19 | 3,805,722 | +2.89(+2.42%) |
May 24, 2019 | 125.79 | 129.50 | 115.62 | 119.30 | 11,667,800 | -9.43(-7.33%) |
May 23, 2019 | 134.03 | 134.16 | 128.01 | 128.73 | 3,404,565 | -7.39(-5.43%) |
May 22, 2019 | 137.07 | 137.43 | 135.24 | 136.12 | 1,693,238 | -2.15(-1.55%) |
May 21, 2019 | 135.52 | 138.55 | 135.52 | 138.27 | 1,366,228 | +3.94(+2.93%) |
May 20, 2019 | 136.19 | 136.60 | 133.51 | 134.33 | 1,319,058 | -2.16(-1.58%) |
May 17, 2019 | 138.00 | 138.62 | 135.59 | 136.49 | 1,021,600 | -2.52(-1.81%) |
May 16, 2019 | 135.66 | 140.66 | 135.57 | 139.01 | 1,815,761 | +4.01(+2.97%) |
May 15, 2019 | 130.21 | 135.84 | 130.21 | 135.00 | 1,139,922 | +4.02(+3.07%) |
May 14, 2019 | 128.26 | 131.93 | 127.52 | 130.98 | 964,582 | +4.12(+3.25%) |
May 13, 2019 | 128.86 | 130.81 | 126.14 | 126.86 | 1,033,819 | -6.46(-4.85%) |
May 10, 2019 | 132.04 | 134.19 | 129.92 | 133.32 | 871,800 | +0.89(+0.67%) |
May 09, 2019 | 130.06 | 132.97 | 127.72 | 132.43 | 757,400 | +0.66(+0.50%) |
May 08, 2019 | 131.29 | 132.94 | 130.23 | 131.77 | 652,433 | +0.48(+0.37%) |
May 07, 2019 | 133.50 | 134.00 | 128.22 | 131.29 | 1,473,556 | -3.81(-2.82%) |
May 06, 2019 | 131.01 | 135.54 | 129.20 | 135.10 | 729,027 | -0.12(-0.09%) |
May 03, 2019 | 135.60 | 136.59 | 134.00 | 135.22 | 998,900 | +0.75(+0.56%) |
May 02, 2019 | 134.50 | 136.96 | 132.73 | 134.47 | 1,166,844 | -0.34(-0.25%) |
May 01, 2019 | 138.52 | 139.00 | 134.66 | 134.81 | 1,332,388 | -3.23(-2.34%) |
Apr 30, 2019 | 138.24 | 139.96 | 136.93 | 138.04 | 726,071 | -0.84(-0.60%) |
Apr 29, 2019 | 138.11 | 140.75 | 138.00 | 138.88 | 1,142,632 | +1.18(+0.86%) |
Apr 26, 2019 | 136.10 | 138.20 | 135.28 | 137.70 | 1,008,900 | +1.94(+1.43%) |
Apr 25, 2019 | 135.02 | 136.76 | 132.69 | 135.76 | 1,422,442 | +2.47(+1.85%) |
Apr 24, 2019 | 134.33 | 135.74 | 133.19 | 133.29 | 977,565 | -0.32(-0.24%) |
Apr 23, 2019 | 130.50 | 133.76 | 129.64 | 133.61 | 1,714,434 | +3.61(+2.78%) |
Apr 22, 2019 | 127.89 | 130.37 | 127.30 | 130.00 | 1,294,059 | +1.92(+1.50%) |
Apr 18, 2019 | 128.80 | 129.58 | 125.25 | 128.08 | 1,264,800 | -0.83(-0.64%) |
Apr 17, 2019 | 134.59 | 134.79 | 128.20 | 128.91 | 1,560,179 | -4.61(-3.45%) |
Apr 16, 2019 | 135.78 | 137.25 | 132.35 | 133.52 | 1,253,752 | -1.16(-0.86%) |
Apr 15, 2019 | 135.02 | 136.49 | 132.74 | 134.68 | 961,087 | -0.26(-0.19%) |
Apr 12, 2019 | 135.90 | 135.90 | 133.94 | 134.94 | 1,008,200 | -0.44(-0.33%) |
Apr 11, 2019 | 133.62 | 135.77 | 133.22 | 135.38 | 1,356,042 | +1.46(+1.09%) |
Apr 10, 2019 | 130.32 | 134.32 | 130.21 | 133.92 | 1,467,292 | +4.23(+3.26%) |
Apr 09, 2019 | 128.69 | 130.02 | 128.17 | 129.69 | 1,169,206 | +0.06(+0.05%) |
Apr 08, 2019 | 128.74 | 129.70 | 125.90 | 129.63 | 972,556 | +0.93(+0.72%) |
Apr 05, 2019 | 126.08 | 129.08 | 126.07 | 128.70 | 1,548,700 | +2.75(+2.18%) |
Apr 04, 2019 | 129.00 | 130.16 | 122.95 | 125.95 | 1,686,748 | -2.92(-2.27%) |
Apr 03, 2019 | 128.61 | 129.91 | 127.25 | 128.87 | 1,081,795 | +1.14(+0.89%) |
Apr 02, 2019 | 126.84 | 127.82 | 125.48 | 127.73 | 1,471,715 | +0.89(+0.70%) |