Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 115.73 | 115.84 | 114.40 | 114.72 | 7,222,242 | -0.49(-0.43%) |
Jun 27, 2019 | 115.70 | 115.87 | 114.94 | 115.21 | 5,430,465 | -0.55(-0.48%) |
Jun 26, 2019 | 116.41 | 117.03 | 115.75 | 115.76 | 6,884,579 | -1.30(-1.11%) |
Jun 25, 2019 | 117.22 | 117.65 | 116.83 | 117.07 | 4,773,754 | -0.29(-0.25%) |
Jun 24, 2019 | 117.80 | 118.32 | 117.18 | 117.36 | 4,212,934 | +0.16(+0.13%) |
Jun 21, 2019 | 117.37 | 117.72 | 116.91 | 117.20 | 8,796,996 | -0.17(-0.15%) |
Jun 20, 2019 | 117.12 | 117.63 | 116.66 | 117.37 | 4,397,867 | +1.15(+0.99%) |
Jun 19, 2019 | 115.53 | 116.61 | 114.90 | 116.23 | 4,972,092 | +0.69(+0.60%) |
Jun 18, 2019 | 117.60 | 117.60 | 115.36 | 115.53 | 5,004,444 | -0.40(-0.35%) |
Jun 17, 2019 | 116.11 | 116.57 | 115.38 | 115.94 | 3,115,449 | -0.18(-0.16%) |
Jun 14, 2019 | 116.37 | 116.83 | 115.97 | 116.12 | 3,762,630 | -0.18(-0.16%) |
Jun 13, 2019 | 116.75 | 117.05 | 115.35 | 116.31 | 3,259,280 | -0.17(-0.15%) |
Jun 12, 2019 | 117.24 | 117.62 | 116.06 | 116.48 | 3,775,147 | -0.05(-0.04%) |
Jun 11, 2019 | 117.28 | 117.53 | 116.09 | 116.53 | 4,061,896 | -0.34(-0.29%) |
Jun 10, 2019 | 116.52 | 116.95 | 115.80 | 116.87 | 3,380,920 | +0.11(+0.09%) |
Jun 07, 2019 | 116.22 | 117.85 | 116.00 | 116.77 | 7,238,473 | +1.30(+1.13%) |
Jun 06, 2019 | 114.68 | 115.72 | 114.22 | 115.47 | 6,318,658 | +1.35(+1.18%) |
Jun 05, 2019 | 112.23 | 114.30 | 111.92 | 114.11 | 5,852,974 | +2.02(+1.80%) |
Jun 04, 2019 | 112.69 | 112.74 | 111.19 | 112.10 | 4,884,022 | +0.07(+0.06%) |
Jun 03, 2019 | 111.05 | 112.17 | 110.73 | 112.03 | 4,132,007 | +0.86(+0.77%) |
May 31, 2019 | 111.17 | 111.56 | 110.29 | 111.17 | 4,825,633 | -0.53(-0.47%) |
May 30, 2019 | 111.30 | 111.96 | 110.98 | 111.70 | 3,121,006 | +0.38(+0.34%) |
May 29, 2019 | 110.80 | 111.44 | 110.16 | 111.32 | 6,335,866 | +0.47(+0.42%) |
May 28, 2019 | 112.47 | 112.82 | 110.61 | 110.85 | 10,139,195 | -1.62(-1.44%) |
May 24, 2019 | 113.19 | 113.32 | 112.00 | 112.47 | 3,111,889 | -0.41(-0.36%) |
May 23, 2019 | 112.56 | 113.69 | 112.48 | 112.88 | 4,492,301 | -0.09(-0.08%) |
May 22, 2019 | 112.12 | 113.46 | 111.99 | 112.97 | 4,131,230 | +0.89(+0.79%) |
May 21, 2019 | 113.41 | 113.41 | 111.91 | 112.08 | 4,698,606 | -0.82(-0.72%) |
May 20, 2019 | 112.94 | 113.30 | 112.52 | 112.90 | 4,565,946 | -0.45(-0.40%) |
May 17, 2019 | 112.84 | 113.66 | 112.60 | 113.35 | 4,619,072 | +0.21(+0.18%) |
May 16, 2019 | 112.36 | 113.55 | 111.83 | 113.14 | 5,541,584 | +0.80(+0.71%) |
May 15, 2019 | 110.39 | 112.79 | 110.39 | 112.34 | 4,319,979 | +1.68(+1.52%) |
May 14, 2019 | 110.79 | 111.61 | 110.55 | 110.66 | 5,927,926 | +0.22(+0.20%) |
May 13, 2019 | 110.32 | 111.12 | 109.98 | 110.44 | 4,947,953 | -0.74(-0.66%) |
May 10, 2019 | 109.55 | 111.41 | 109.10 | 111.18 | 4,283,669 | +1.70(+1.56%) |
May 09, 2019 | 109.23 | 109.90 | 108.43 | 109.47 | 3,600,604 | +0.03(+0.02%) |
May 08, 2019 | 109.26 | 110.08 | 108.52 | 109.45 | 4,426,777 | +0.03(+0.03%) |
May 07, 2019 | 109.99 | 110.26 | 108.72 | 109.42 | 4,097,691 | -1.12(-1.01%) |
May 06, 2019 | 110.56 | 110.85 | 110.09 | 110.53 | 3,320,573 | -0.35(-0.31%) |
May 03, 2019 | 110.39 | 111.33 | 110.23 | 110.88 | 3,287,132 | +0.73(+0.66%) |
May 02, 2019 | 110.51 | 110.78 | 109.58 | 110.15 | 3,310,316 | -0.36(-0.32%) |
May 01, 2019 | 111.04 | 111.17 | 110.31 | 110.51 | 4,387,769 | -0.70(-0.63%) |
Apr 30, 2019 | 110.34 | 111.51 | 109.73 | 111.21 | 5,715,102 | +1.18(+1.07%) |
Apr 29, 2019 | 109.55 | 110.27 | 109.45 | 110.03 | 3,216,072 | +0.25(+0.23%) |
Apr 26, 2019 | 109.88 | 110.51 | 109.53 | 109.78 | 3,493,117 | +0.23(+0.21%) |
Apr 25, 2019 | 109.13 | 109.78 | 108.72 | 109.55 | 5,104,983 | -0.69(-0.62%) |
Apr 24, 2019 | 110.66 | 111.15 | 110.01 | 110.23 | 4,049,673 | -0.15(-0.13%) |
Apr 23, 2019 | 110.02 | 110.77 | 109.54 | 110.38 | 5,140,010 | +0.57(+0.51%) |
Apr 22, 2019 | 110.10 | 110.51 | 109.33 | 109.81 | 4,268,245 | -0.57(-0.51%) |
Apr 18, 2019 | 111.37 | 111.39 | 110.06 | 110.38 | 7,289,629 | +0.07(+0.06%) |
Apr 17, 2019 | 108.56 | 110.40 | 107.56 | 110.31 | 8,419,082 | +4.00(+3.76%) |
Apr 16, 2019 | 107.02 | 107.54 | 105.86 | 106.31 | 6,060,127 | -1.09(-1.01%) |
Apr 15, 2019 | 106.34 | 107.69 | 106.27 | 107.40 | 5,089,014 | +1.24(+1.17%) |
Apr 12, 2019 | 105.55 | 106.25 | 105.22 | 106.16 | 4,031,167 | +0.49(+0.46%) |
Apr 11, 2019 | 106.27 | 106.61 | 105.24 | 105.67 | 3,914,463 | -0.32(-0.30%) |
Apr 10, 2019 | 106.26 | 106.57 | 105.66 | 105.99 | 3,087,007 | -0.11(-0.11%) |
Apr 09, 2019 | 105.73 | 106.13 | 104.96 | 106.11 | 4,449,428 | +0.15(+0.14%) |
Apr 08, 2019 | 105.72 | 105.99 | 105.27 | 105.96 | 3,615,565 | +0.33(+0.31%) |
Apr 05, 2019 | 105.39 | 105.67 | 104.93 | 105.63 | 4,572,785 | +0.13(+0.12%) |
Apr 04, 2019 | 105.79 | 106.07 | 105.24 | 105.50 | 3,480,072 | -0.08(-0.07%) |
Apr 03, 2019 | 105.68 | 106.16 | 104.86 | 105.58 | 5,220,928 | -0.10(-0.10%) |
Apr 02, 2019 | 105.87 | 106.17 | 105.58 | 105.68 | 3,733,539 | -0.28(-0.26%) |