Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 116.89 | 118.59 | 116.61 | 118.46 | 2,115,060 | +1.96(+1.69%) |
Jun 27, 2019 | 114.52 | 116.81 | 113.94 | 116.50 | 1,124,921 | +2.59(+2.27%) |
Jun 26, 2019 | 114.04 | 114.53 | 112.91 | 113.91 | 1,207,201 | +0.50(+0.44%) |
Jun 25, 2019 | 114.00 | 114.75 | 111.86 | 113.41 | 1,655,463 | -1.04(-0.91%) |
Jun 24, 2019 | 111.99 | 114.86 | 111.80 | 114.44 | 2,512,030 | +2.21(+1.97%) |
Jun 21, 2019 | 115.68 | 116.05 | 112.16 | 112.24 | 2,888,600 | -3.81(-3.28%) |
Jun 20, 2019 | 116.51 | 118.67 | 115.41 | 116.05 | 3,509,636 | -3.82(-3.19%) |
Jun 19, 2019 | 120.45 | 120.82 | 118.96 | 119.87 | 799,560 | +0.02(+0.02%) |
Jun 18, 2019 | 120.36 | 121.63 | 119.17 | 119.85 | 893,392 | +0.41(+0.34%) |
Jun 17, 2019 | 121.29 | 121.56 | 119.25 | 119.44 | 929,817 | -1.88(-1.55%) |
Jun 14, 2019 | 119.77 | 121.43 | 119.51 | 121.31 | 819,789 | +1.62(+1.36%) |
Jun 13, 2019 | 121.33 | 121.33 | 119.36 | 119.69 | 1,033,460 | -1.76(-1.45%) |
Jun 12, 2019 | 120.50 | 121.85 | 119.52 | 121.45 | 1,031,846 | +1.38(+1.15%) |
Jun 11, 2019 | 121.66 | 122.73 | 119.66 | 120.07 | 1,004,484 | -0.57(-0.47%) |
Jun 10, 2019 | 119.25 | 121.51 | 119.03 | 120.64 | 987,599 | +2.41(+2.04%) |
Jun 07, 2019 | 116.17 | 120.21 | 116.17 | 118.23 | 1,181,388 | +2.28(+1.96%) |
Jun 06, 2019 | 115.79 | 116.16 | 114.14 | 115.95 | 2,070,818 | +0.17(+0.14%) |
Jun 05, 2019 | 119.06 | 119.67 | 113.75 | 115.78 | 2,303,380 | -2.97(-2.50%) |
Jun 04, 2019 | 119.13 | 119.13 | 114.51 | 118.75 | 2,899,573 | +0.79(+0.67%) |
Jun 03, 2019 | 118.45 | 119.19 | 117.37 | 117.96 | 1,211,233 | -0.35(-0.30%) |
May 31, 2019 | 118.14 | 118.74 | 117.58 | 118.31 | 1,071,826 | -1.16(-0.97%) |
May 30, 2019 | 119.00 | 119.62 | 118.38 | 119.47 | 878,918 | +1.11(+0.94%) |
May 29, 2019 | 118.81 | 119.33 | 117.55 | 118.36 | 1,028,254 | -1.24(-1.04%) |
May 28, 2019 | 120.60 | 121.39 | 119.40 | 119.61 | 1,183,919 | -0.57(-0.48%) |
May 24, 2019 | 121.31 | 122.41 | 120.09 | 120.18 | 731,600 | -0.72(-0.59%) |
May 23, 2019 | 119.97 | 120.92 | 119.23 | 120.90 | 1,590,726 | -0.52(-0.43%) |
May 22, 2019 | 120.40 | 121.80 | 120.27 | 121.42 | 956,559 | +0.26(+0.22%) |
May 21, 2019 | 120.54 | 121.64 | 120.49 | 121.16 | 1,063,584 | +1.54(+1.28%) |
May 20, 2019 | 120.20 | 120.47 | 118.95 | 119.63 | 786,010 | -1.72(-1.42%) |
May 17, 2019 | 120.82 | 122.56 | 120.65 | 121.35 | 774,822 | -0.82(-0.67%) |
May 16, 2019 | 120.98 | 122.67 | 120.22 | 122.16 | 743,610 | +1.89(+1.58%) |
May 15, 2019 | 118.91 | 120.94 | 118.11 | 120.27 | 859,491 | +0.19(+0.15%) |
May 14, 2019 | 118.74 | 121.50 | 118.63 | 120.08 | 1,547,899 | +1.64(+1.39%) |
May 13, 2019 | 120.10 | 120.10 | 116.38 | 118.44 | 1,812,429 | -4.06(-3.32%) |
May 10, 2019 | 122.72 | 123.89 | 119.98 | 122.50 | 1,552,424 | -1.22(-0.99%) |
May 09, 2019 | 122.87 | 124.22 | 121.47 | 123.73 | 1,089,013 | +0.01(+0.01%) |
May 08, 2019 | 123.21 | 124.88 | 122.76 | 123.72 | 1,096,721 | +0.04(+0.03%) |
May 07, 2019 | 124.42 | 124.70 | 122.12 | 123.68 | 1,347,079 | -1.84(-1.46%) |
May 06, 2019 | 123.72 | 125.96 | 123.55 | 125.52 | 1,259,908 | -1.67(-1.31%) |
May 03, 2019 | 123.20 | 127.33 | 123.14 | 127.19 | 2,196,137 | +4.98(+4.07%) |
May 02, 2019 | 125.17 | 125.33 | 122.00 | 122.21 | 1,856,078 | -3.17(-2.53%) |
May 01, 2019 | 123.66 | 127.20 | 121.90 | 125.38 | 3,905,745 | +7.86(+6.69%) |
Apr 30, 2019 | 118.43 | 118.43 | 116.41 | 117.52 | 2,324,890 | -1.30(-1.10%) |
Apr 29, 2019 | 117.74 | 119.11 | 117.42 | 118.82 | 1,665,436 | +1.09(+0.92%) |
Apr 26, 2019 | 117.93 | 118.21 | 117.13 | 117.73 | 1,158,992 | +0.39(+0.33%) |
Apr 25, 2019 | 117.71 | 118.43 | 116.81 | 117.34 | 1,175,539 | -0.72(-0.61%) |
Apr 24, 2019 | 119.27 | 119.27 | 116.70 | 118.06 | 1,271,088 | -0.95(-0.80%) |
Apr 23, 2019 | 117.56 | 119.09 | 117.09 | 119.02 | 1,271,888 | +2.01(+1.72%) |
Apr 22, 2019 | 116.66 | 117.36 | 116.36 | 117.00 | 1,390,521 | -0.56(-0.48%) |
Apr 18, 2019 | 120.11 | 120.39 | 116.13 | 117.57 | 2,485,628 | -2.19(-1.83%) |
Apr 17, 2019 | 121.11 | 121.28 | 119.59 | 119.75 | 2,040,481 | -0.84(-0.70%) |
Apr 16, 2019 | 119.81 | 120.86 | 119.38 | 120.60 | 1,702,201 | +1.60(+1.35%) |
Apr 15, 2019 | 118.92 | 119.05 | 118.10 | 119.00 | 1,596,003 | +0.51(+0.43%) |
Apr 12, 2019 | 116.39 | 118.61 | 116.19 | 118.49 | 1,808,366 | +2.91(+2.52%) |
Apr 11, 2019 | 113.56 | 115.65 | 113.55 | 115.58 | 1,301,225 | +2.36(+2.09%) |
Apr 10, 2019 | 112.56 | 113.46 | 112.31 | 113.21 | 1,045,147 | +1.16(+1.03%) |
Apr 09, 2019 | 114.21 | 114.96 | 111.76 | 112.06 | 1,264,755 | -3.01(-2.62%) |
Apr 08, 2019 | 113.96 | 115.58 | 113.61 | 115.07 | 1,896,736 | +1.12(+0.98%) |
Apr 05, 2019 | 112.56 | 114.16 | 112.56 | 113.95 | 938,246 | +1.36(+1.21%) |
Apr 04, 2019 | 113.70 | 113.70 | 112.36 | 112.59 | 785,613 | -0.74(-0.65%) |
Apr 03, 2019 | 113.65 | 113.75 | 112.29 | 113.33 | 1,010,485 | +0.36(+0.32%) |
Apr 02, 2019 | 112.34 | 113.21 | 111.91 | 112.97 | 1,122,565 | +0.63(+0.56%) |