Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 134.02 | 135.97 | 133.73 | 135.80 | 3,130,304 | +1.94(+1.45%) |
Jun 27, 2019 | 131.57 | 134.39 | 131.56 | 133.87 | 1,926,854 | +2.56(+1.95%) |
Jun 26, 2019 | 129.86 | 131.90 | 129.42 | 131.31 | 1,597,356 | +2.29(+1.78%) |
Jun 25, 2019 | 132.34 | 132.36 | 128.50 | 129.02 | 1,786,918 | -3.37(-2.54%) |
Jun 24, 2019 | 133.01 | 133.57 | 132.03 | 132.39 | 1,131,369 | -0.30(-0.23%) |
Jun 21, 2019 | 132.17 | 133.63 | 131.69 | 132.69 | 2,431,146 | -0.12(-0.09%) |
Jun 20, 2019 | 132.52 | 133.99 | 132.10 | 132.80 | 1,635,017 | +1.46(+1.11%) |
Jun 19, 2019 | 130.68 | 131.50 | 129.80 | 131.34 | 1,262,735 | +0.70(+0.53%) |
Jun 18, 2019 | 130.68 | 131.94 | 129.57 | 130.64 | 1,582,224 | +2.04(+1.59%) |
Jun 17, 2019 | 129.75 | 129.82 | 128.34 | 128.60 | 1,305,352 | -0.80(-0.62%) |
Jun 14, 2019 | 129.36 | 129.74 | 127.94 | 129.41 | 901,323 | +0.06(+0.04%) |
Jun 13, 2019 | 129.00 | 130.03 | 127.81 | 129.35 | 1,152,825 | +0.89(+0.69%) |
Jun 12, 2019 | 130.56 | 131.09 | 128.44 | 128.46 | 1,223,431 | -1.76(-1.35%) |
Jun 11, 2019 | 129.85 | 131.14 | 128.95 | 130.22 | 1,433,376 | +1.71(+1.33%) |
Jun 10, 2019 | 128.87 | 130.45 | 128.23 | 128.50 | 1,358,952 | +0.22(+0.17%) |
Jun 07, 2019 | 125.36 | 128.78 | 124.88 | 128.28 | 1,506,579 | +3.80(+3.05%) |
Jun 06, 2019 | 123.54 | 124.88 | 122.90 | 124.49 | 1,400,070 | +1.02(+0.82%) |
Jun 05, 2019 | 124.44 | 124.52 | 122.40 | 123.47 | 1,469,591 | -0.61(-0.49%) |
Jun 04, 2019 | 122.26 | 124.14 | 121.50 | 124.08 | 1,855,434 | +3.70(+3.07%) |
Jun 03, 2019 | 120.77 | 121.26 | 119.51 | 120.38 | 2,338,224 | -0.47(-0.38%) |
May 31, 2019 | 119.50 | 121.55 | 118.54 | 120.85 | 2,066,071 | +0.18(+0.15%) |
May 30, 2019 | 120.72 | 121.58 | 119.86 | 120.66 | 1,153,118 | +0.22(+0.19%) |
May 29, 2019 | 119.35 | 120.64 | 118.60 | 120.44 | 1,365,591 | +0.70(+0.58%) |
May 28, 2019 | 121.15 | 121.49 | 119.68 | 119.74 | 3,315,146 | -1.26(-1.04%) |
May 24, 2019 | 120.64 | 121.72 | 120.40 | 121.00 | 1,401,829 | +1.06(+0.88%) |
May 23, 2019 | 121.95 | 122.07 | 119.58 | 119.95 | 2,300,666 | -3.27(-2.66%) |
May 22, 2019 | 124.24 | 124.60 | 123.08 | 123.22 | 1,679,946 | -1.60(-1.28%) |
May 21, 2019 | 124.13 | 125.03 | 123.50 | 124.82 | 1,845,873 | +1.51(+1.23%) |
May 20, 2019 | 124.16 | 124.97 | 122.95 | 123.31 | 1,650,566 | -2.94(-2.33%) |
May 17, 2019 | 127.44 | 128.43 | 126.21 | 126.25 | 1,714,462 | -1.54(-1.21%) |
May 16, 2019 | 127.37 | 128.54 | 126.30 | 127.79 | 1,885,514 | +0.66(+0.52%) |
May 15, 2019 | 124.20 | 127.62 | 122.74 | 127.14 | 1,978,317 | +1.89(+1.51%) |
May 14, 2019 | 122.17 | 126.31 | 121.81 | 125.25 | 2,357,394 | +3.72(+3.06%) |
May 13, 2019 | 124.86 | 125.16 | 121.24 | 121.52 | 2,480,409 | -5.50(-4.33%) |
May 10, 2019 | 126.22 | 127.41 | 123.15 | 127.02 | 4,627,927 | -3.63(-2.78%) |
May 09, 2019 | 129.16 | 131.32 | 128.06 | 130.65 | 1,984,352 | +0.68(+0.52%) |
May 08, 2019 | 129.63 | 130.56 | 128.84 | 129.97 | 1,290,786 | -0.37(-0.28%) |
May 07, 2019 | 131.31 | 132.22 | 129.29 | 130.34 | 1,604,132 | -2.51(-1.89%) |
May 06, 2019 | 132.56 | 133.25 | 131.72 | 132.84 | 1,467,562 | -2.31(-1.71%) |
May 03, 2019 | 132.88 | 135.28 | 132.39 | 135.15 | 1,116,671 | +3.13(+2.37%) |
May 02, 2019 | 133.62 | 134.10 | 130.89 | 132.01 | 1,198,179 | -1.90(-1.42%) |
May 01, 2019 | 132.89 | 135.37 | 132.66 | 133.91 | 1,692,327 | +2.35(+1.79%) |
Apr 30, 2019 | 131.49 | 131.96 | 130.46 | 131.56 | 1,306,370 | +0.43(+0.33%) |
Apr 29, 2019 | 131.59 | 132.22 | 130.98 | 131.13 | 1,186,751 | -0.46(-0.35%) |
Apr 26, 2019 | 131.40 | 132.15 | 130.74 | 131.59 | 868,326 | +0.74(+0.57%) |
Apr 25, 2019 | 130.12 | 131.35 | 129.33 | 130.85 | 960,450 | +0.19(+0.15%) |
Apr 24, 2019 | 129.86 | 131.19 | 129.86 | 130.66 | 1,278,465 | -0.77(-0.59%) |
Apr 23, 2019 | 131.43 | 131.92 | 130.62 | 131.43 | 1,075,235 | +0.41(+0.31%) |
Apr 22, 2019 | 128.89 | 131.31 | 128.58 | 131.02 | 1,225,954 | +1.40(+1.08%) |
Apr 18, 2019 | 131.87 | 131.87 | 128.74 | 129.62 | 1,429,098 | -1.47(-1.12%) |
Apr 17, 2019 | 131.42 | 132.06 | 130.82 | 131.09 | 1,152,380 | +0.13(+0.10%) |
Apr 16, 2019 | 129.61 | 131.07 | 129.58 | 130.96 | 1,016,111 | +1.38(+1.06%) |
Apr 15, 2019 | 129.71 | 130.16 | 128.36 | 129.58 | 681,697 | -0.27(-0.21%) |
Apr 12, 2019 | 128.74 | 129.94 | 128.51 | 129.85 | 1,206,780 | +1.35(+1.05%) |
Apr 11, 2019 | 128.67 | 129.05 | 127.98 | 128.50 | 1,291,161 | +0.48(+0.38%) |
Apr 10, 2019 | 128.25 | 128.44 | 127.59 | 128.02 | 1,531,185 | +0.10(+0.08%) |
Apr 09, 2019 | 129.35 | 130.14 | 127.56 | 127.93 | 1,751,360 | -2.18(-1.67%) |
Apr 08, 2019 | 129.11 | 130.15 | 128.72 | 130.10 | 1,935,659 | +0.82(+0.63%) |
Apr 05, 2019 | 127.85 | 130.01 | 127.61 | 129.28 | 2,291,929 | +1.79(+1.41%) |
Apr 04, 2019 | 126.86 | 127.78 | 126.46 | 127.49 | 2,352,772 | +0.59(+0.46%) |
Apr 03, 2019 | 124.84 | 127.15 | 124.14 | 126.90 | 2,299,822 | +2.98(+2.40%) |
Apr 02, 2019 | 122.70 | 124.02 | 122.00 | 123.92 | 1,848,931 | +1.01(+0.82%) |