Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 123.39 | 124.78 | 120.66 | 123.51 | 2,728,200 | +0.77(+0.63%) |
Jun 27, 2019 | 120.00 | 123.21 | 118.27 | 122.74 | 2,873,130 | +3.02(+2.52%) |
Jun 26, 2019 | 122.40 | 123.94 | 119.50 | 119.72 | 1,854,716 | -1.28(-1.06%) |
Jun 25, 2019 | 125.83 | 125.86 | 120.31 | 121.00 | 3,049,640 | -4.00(-3.20%) |
Jun 24, 2019 | 130.86 | 131.49 | 124.03 | 125.00 | 3,025,282 | -6.15(-4.69%) |
Jun 21, 2019 | 133.00 | 133.54 | 130.46 | 131.15 | 2,943,900 | -2.23(-1.67%) |
Jun 20, 2019 | 135.00 | 136.61 | 132.93 | 133.38 | 2,296,555 | +0.98(+0.74%) |
Jun 19, 2019 | 129.73 | 132.60 | 128.00 | 132.40 | 1,864,707 | +3.67(+2.85%) |
Jun 18, 2019 | 129.80 | 131.83 | 128.57 | 128.73 | 1,350,007 | +0.93(+0.73%) |
Jun 17, 2019 | 129.31 | 129.99 | 126.66 | 127.80 | 1,663,007 | -1.15(-0.89%) |
Jun 14, 2019 | 129.83 | 130.96 | 127.69 | 128.95 | 877,300 | -1.40(-1.07%) |
Jun 13, 2019 | 130.00 | 131.22 | 129.01 | 130.35 | 1,019,836 | +0.74(+0.57%) |
Jun 12, 2019 | 127.87 | 129.86 | 127.25 | 129.61 | 1,582,571 | +2.26(+1.77%) |
Jun 11, 2019 | 130.84 | 131.33 | 125.70 | 127.35 | 2,824,796 | -2.57(-1.98%) |
Jun 10, 2019 | 130.51 | 133.86 | 128.70 | 129.92 | 2,440,944 | +2.61(+2.05%) |
Jun 07, 2019 | 124.81 | 128.50 | 124.50 | 127.31 | 2,580,600 | +3.74(+3.03%) |
Jun 06, 2019 | 119.21 | 124.13 | 117.60 | 123.57 | 2,811,140 | +4.08(+3.41%) |
Jun 05, 2019 | 115.10 | 119.63 | 114.60 | 119.49 | 3,215,557 | +5.50(+4.82%) |
Jun 04, 2019 | 111.12 | 114.19 | 107.82 | 113.99 | 3,323,354 | +4.96(+4.55%) |
Jun 03, 2019 | 114.44 | 116.11 | 107.41 | 109.03 | 4,302,347 | -4.19(-3.70%) |
May 31, 2019 | 114.50 | 119.96 | 110.51 | 113.22 | 8,576,800 | +6.62(+6.21%) |
May 30, 2019 | 106.10 | 107.90 | 104.09 | 106.60 | 4,015,145 | +1.11(+1.05%) |
May 29, 2019 | 107.20 | 108.27 | 104.93 | 105.49 | 3,412,274 | -3.11(-2.86%) |
May 28, 2019 | 109.09 | 112.15 | 106.72 | 108.60 | 7,452,593 | -1.03(-0.94%) |
May 24, 2019 | 109.10 | 110.23 | 107.90 | 109.63 | 1,474,900 | +1.65(+1.53%) |
May 23, 2019 | 108.01 | 108.95 | 105.29 | 107.98 | 2,049,778 | -1.71(-1.56%) |
May 22, 2019 | 110.26 | 111.94 | 109.50 | 109.69 | 1,312,863 | +0.04(+0.04%) |
May 21, 2019 | 110.00 | 111.00 | 109.20 | 109.65 | 1,279,136 | +0.78(+0.72%) |
May 20, 2019 | 109.82 | 110.72 | 107.11 | 108.87 | 1,667,625 | -2.06(-1.86%) |
May 17, 2019 | 108.64 | 111.65 | 107.82 | 110.93 | 4,209,400 | +1.22(+1.11%) |
May 16, 2019 | 106.80 | 111.23 | 106.60 | 109.71 | 1,819,359 | +3.58(+3.37%) |
May 15, 2019 | 103.01 | 107.48 | 102.69 | 106.13 | 1,858,211 | +2.30(+2.22%) |
May 14, 2019 | 101.52 | 104.44 | 100.57 | 103.83 | 1,954,129 | +3.77(+3.77%) |
May 13, 2019 | 101.45 | 104.51 | 98.91 | 100.06 | 2,710,054 | -5.53(-5.24%) |
May 10, 2019 | 105.70 | 107.50 | 102.76 | 105.59 | 1,931,400 | -0.80(-0.75%) |
May 09, 2019 | 104.00 | 107.41 | 102.14 | 106.39 | 1,817,114 | +0.81(+0.77%) |
May 08, 2019 | 104.36 | 106.72 | 104.05 | 105.58 | 926,524 | +0.47(+0.45%) |
May 07, 2019 | 106.68 | 108.37 | 103.57 | 105.11 | 1,730,565 | -2.68(-2.49%) |
May 06, 2019 | 102.16 | 108.23 | 100.55 | 107.79 | 1,698,151 | +1.72(+1.62%) |
May 03, 2019 | 104.65 | 106.60 | 103.00 | 106.07 | 1,618,600 | +2.43(+2.34%) |
May 02, 2019 | 101.55 | 104.59 | 100.22 | 103.64 | 1,659,610 | +1.49(+1.46%) |
May 01, 2019 | 105.00 | 105.50 | 102.00 | 102.15 | 1,783,862 | -1.88(-1.81%) |
Apr 30, 2019 | 103.28 | 104.70 | 102.20 | 104.03 | 1,472,367 | +0.63(+0.61%) |
Apr 29, 2019 | 103.80 | 104.80 | 102.96 | 103.40 | 1,467,903 | +0.41(+0.40%) |
Apr 26, 2019 | 101.19 | 103.70 | 100.50 | 102.99 | 1,540,800 | +1.34(+1.32%) |
Apr 25, 2019 | 102.40 | 104.98 | 101.26 | 101.65 | 2,330,183 | -0.08(-0.08%) |
Apr 24, 2019 | 101.69 | 103.29 | 100.09 | 101.73 | 2,880,733 | +0.68(+0.67%) |
Apr 23, 2019 | 96.05 | 101.06 | 95.88 | 101.05 | 3,477,075 | +5.54(+5.80%) |
Apr 22, 2019 | 91.57 | 95.58 | 91.04 | 95.51 | 1,725,741 | +3.57(+3.88%) |
Apr 18, 2019 | 91.01 | 92.03 | 88.50 | 91.94 | 1,894,300 | -0.26(-0.28%) |
Apr 17, 2019 | 94.76 | 94.90 | 90.51 | 92.20 | 2,114,826 | -2.02(-2.14%) |
Apr 16, 2019 | 96.10 | 97.06 | 93.70 | 94.22 | 1,297,928 | -1.47(-1.54%) |
Apr 15, 2019 | 95.07 | 97.24 | 94.49 | 95.69 | 1,687,702 | +0.45(+0.47%) |
Apr 12, 2019 | 95.32 | 96.00 | 93.31 | 95.24 | 1,821,100 | +0.22(+0.23%) |
Apr 11, 2019 | 93.35 | 95.19 | 92.35 | 95.02 | 2,252,187 | +2.26(+2.44%) |
Apr 10, 2019 | 91.80 | 94.30 | 91.50 | 92.76 | 2,826,971 | +0.11(+0.12%) |
Apr 09, 2019 | 87.38 | 93.50 | 87.16 | 92.65 | 4,291,259 | +5.01(+5.72%) |
Apr 08, 2019 | 86.45 | 88.19 | 84.40 | 87.64 | 1,447,812 | +0.81(+0.93%) |
Apr 05, 2019 | 86.22 | 87.69 | 85.70 | 86.83 | 1,785,100 | +1.44(+1.69%) |
Apr 04, 2019 | 89.27 | 90.00 | 82.03 | 85.39 | 4,525,467 | -3.96(-4.43%) |
Apr 03, 2019 | 86.00 | 90.67 | 85.55 | 89.35 | 3,770,681 | +3.56(+4.15%) |
Apr 02, 2019 | 84.00 | 85.91 | 82.66 | 85.79 | 1,289,865 | +1.56(+1.85%) |