Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 132.03 | 132.60 | 131.80 | 132.60 | 930,500 | +0.47(+0.36%) |
Jun 27, 2019 | 132.25 | 132.25 | 131.71 | 132.13 | 366,094 | +0.21(+0.16%) |
Jun 26, 2019 | 132.30 | 132.37 | 131.82 | 131.92 | 352,784 | -0.31(-0.23%) |
Jun 25, 2019 | 132.15 | 132.43 | 131.96 | 132.23 | 615,325 | +0.21(+0.16%) |
Jun 24, 2019 | 132.49 | 132.49 | 131.85 | 132.02 | 307,941 | -0.33(-0.25%) |
Jun 21, 2019 | 131.90 | 132.40 | 131.67 | 132.35 | 316,400 | +0.48(+0.36%) |
Jun 20, 2019 | 131.60 | 131.96 | 131.17 | 131.87 | 474,161 | +0.59(+0.45%) |
Jun 19, 2019 | 131.07 | 131.52 | 131.03 | 131.28 | 630,803 | +0.22(+0.17%) |
Jun 18, 2019 | 130.98 | 131.59 | 130.97 | 131.06 | 475,691 | +0.38(+0.29%) |
Jun 17, 2019 | 130.85 | 131.01 | 130.68 | 130.68 | 342,131 | -0.11(-0.08%) |
Jun 14, 2019 | 130.83 | 131.09 | 130.74 | 130.79 | 159,100 | -0.17(-0.13%) |
Jun 13, 2019 | 130.99 | 131.07 | 130.82 | 130.96 | 269,179 | +0.02(+0.02%) |
Jun 12, 2019 | 130.82 | 131.11 | 130.79 | 130.94 | 493,061 | -0.07(-0.05%) |
Jun 11, 2019 | 131.23 | 131.25 | 131.00 | 131.01 | 193,369 | -0.03(-0.02%) |
Jun 10, 2019 | 131.36 | 131.58 | 130.91 | 131.04 | 472,894 | -0.02(-0.02%) |
Jun 07, 2019 | 131.23 | 131.54 | 131.03 | 131.06 | 248,200 | +0.07(+0.05%) |
Jun 06, 2019 | 131.20 | 131.32 | 130.99 | 130.99 | 385,792 | -0.27(-0.21%) |
Jun 05, 2019 | 131.50 | 131.50 | 130.89 | 131.26 | 445,489 | +0.15(+0.11%) |
Jun 04, 2019 | 131.70 | 131.70 | 130.57 | 131.11 | 685,900 | +0.16(+0.12%) |
Jun 03, 2019 | 130.60 | 131.26 | 130.38 | 130.95 | 390,752 | +0.04(+0.03%) |
May 31, 2019 | 130.16 | 131.09 | 130.05 | 130.91 | 932,200 | +0.52(+0.40%) |
May 30, 2019 | 130.49 | 131.33 | 130.25 | 130.39 | 303,224 | -0.11(-0.08%) |
May 29, 2019 | 130.24 | 130.74 | 130.16 | 130.50 | 583,453 | +0.04(+0.03%) |
May 28, 2019 | 130.30 | 130.69 | 129.96 | 130.46 | 369,942 | +0.20(+0.15%) |
May 24, 2019 | 130.55 | 130.79 | 129.75 | 130.26 | 680,300 | -0.08(-0.06%) |
May 23, 2019 | 130.39 | 130.54 | 130.25 | 130.34 | 446,748 | -0.02(-0.02%) |
May 22, 2019 | 130.59 | 131.01 | 130.36 | 130.36 | 602,799 | -0.38(-0.29%) |
May 21, 2019 | 131.03 | 131.25 | 130.70 | 130.74 | 842,565 | +0.09(+0.07%) |
May 20, 2019 | 130.59 | 130.79 | 130.40 | 130.65 | 757,429 | -0.02(-0.02%) |
May 17, 2019 | 130.34 | 131.34 | 130.34 | 130.67 | 729,300 | +0.05(+0.04%) |
May 16, 2019 | 131.15 | 131.41 | 130.53 | 130.62 | 725,860 | -0.31(-0.24%) |
May 15, 2019 | 131.05 | 131.57 | 130.90 | 130.93 | 615,576 | -0.10(-0.08%) |
May 14, 2019 | 131.30 | 131.69 | 131.03 | 131.03 | 949,893 | -0.23(-0.18%) |
May 13, 2019 | 131.41 | 131.62 | 130.75 | 131.26 | 1,174,347 | -0.91(-0.69%) |
May 10, 2019 | 132.22 | 132.38 | 131.66 | 132.17 | 374,400 | -0.10(-0.08%) |
May 09, 2019 | 132.53 | 132.68 | 132.06 | 132.27 | 516,602 | -0.25(-0.19%) |
May 08, 2019 | 132.72 | 133.10 | 132.50 | 132.52 | 300,004 | -0.43(-0.32%) |
May 07, 2019 | 132.70 | 133.18 | 132.52 | 132.95 | 995,651 | +0.21(+0.16%) |
May 06, 2019 | 132.85 | 133.24 | 132.62 | 132.74 | 652,986 | -0.42(-0.32%) |
May 03, 2019 | 133.10 | 133.28 | 132.52 | 133.16 | 788,500 | +0.16(+0.12%) |
May 02, 2019 | 132.79 | 133.29 | 132.60 | 133.00 | 433,548 | +0.12(+0.09%) |
May 01, 2019 | 132.57 | 133.10 | 132.54 | 132.88 | 499,724 | +0.44(+0.33%) |
Apr 30, 2019 | 132.25 | 132.70 | 132.12 | 132.44 | 530,378 | +0.21(+0.16%) |
Apr 29, 2019 | 132.45 | 132.62 | 132.17 | 132.23 | 481,210 | -0.25(-0.19%) |
Apr 26, 2019 | 133.08 | 133.22 | 132.48 | 132.48 | 990,800 | -0.74(-0.56%) |
Apr 25, 2019 | 133.55 | 133.55 | 132.88 | 133.22 | 891,710 | -0.09(-0.07%) |
Apr 24, 2019 | 133.55 | 133.82 | 133.20 | 133.31 | 612,626 | -0.24(-0.18%) |
Apr 23, 2019 | 133.17 | 133.59 | 133.05 | 133.55 | 854,814 | +0.33(+0.25%) |
Apr 22, 2019 | 133.00 | 133.50 | 133.00 | 133.22 | 768,305 | +0.22(+0.17%) |
Apr 18, 2019 | 133.59 | 133.82 | 132.91 | 133.00 | 1,318,100 | +0.07(+0.05%) |
Apr 17, 2019 | 133.42 | 133.54 | 132.82 | 132.93 | 487,070 | -0.33(-0.25%) |
Apr 16, 2019 | 133.40 | 133.79 | 133.06 | 133.26 | 875,884 | +0.18(+0.14%) |
Apr 15, 2019 | 133.11 | 133.47 | 133.00 | 133.08 | 741,620 | +0.08(+0.06%) |
Apr 12, 2019 | 133.31 | 133.63 | 132.98 | 133.00 | 1,247,800 | -0.45(-0.34%) |
Apr 11, 2019 | 133.50 | 133.75 | 132.95 | 133.45 | 1,034,414 | +0.19(+0.14%) |
Apr 10, 2019 | 133.73 | 133.90 | 133.19 | 133.26 | 1,292,526 | -0.34(-0.25%) |
Apr 09, 2019 | 133.35 | 133.79 | 133.24 | 133.60 | 1,139,390 | +0.25(+0.19%) |
Apr 08, 2019 | 133.10 | 133.60 | 133.06 | 133.35 | 774,538 | +0.33(+0.25%) |
Apr 05, 2019 | 133.20 | 133.57 | 132.92 | 133.02 | 1,469,100 | +0.19(+0.14%) |
Apr 04, 2019 | 132.00 | 133.37 | 131.95 | 132.83 | 2,643,076 | +0.83(+0.63%) |
Apr 03, 2019 | 132.27 | 132.27 | 131.55 | 132.00 | 4,876,473 | +0.20(+0.15%) |
Apr 02, 2019 | 132.15 | 132.23 | 131.70 | 131.80 | 2,725,840 | -0.20(-0.15%) |