Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 117.16 | 118.43 | 116.91 | 118.29 | 386,786 | +1.49(+1.27%) |
Jun 27, 2019 | 115.39 | 116.81 | 115.39 | 116.81 | 306,243 | +1.64(+1.42%) |
Jun 26, 2019 | 115.79 | 115.97 | 115.12 | 115.17 | 185,365 | -0.25(-0.22%) |
Jun 25, 2019 | 115.97 | 116.03 | 115.31 | 115.42 | 221,322 | -0.38(-0.33%) |
Jun 24, 2019 | 117.05 | 117.05 | 115.77 | 115.80 | 506,193 | -1.07(-0.92%) |
Jun 21, 2019 | 117.42 | 117.42 | 116.54 | 116.87 | 375,720 | -0.63(-0.54%) |
Jun 20, 2019 | 117.99 | 118.11 | 117.02 | 117.50 | 227,727 | +0.53(+0.45%) |
Jun 19, 2019 | 116.76 | 117.10 | 116.45 | 116.97 | 211,749 | +0.27(+0.23%) |
Jun 18, 2019 | 116.10 | 117.44 | 116.02 | 116.70 | 258,336 | +1.18(+1.02%) |
Jun 17, 2019 | 115.70 | 115.94 | 115.32 | 115.52 | 216,996 | -0.05(-0.04%) |
Jun 14, 2019 | 116.17 | 116.17 | 115.41 | 115.56 | 189,358 | -0.69(-0.59%) |
Jun 13, 2019 | 115.86 | 116.36 | 115.62 | 116.25 | 254,208 | +0.91(+0.79%) |
Jun 12, 2019 | 115.49 | 115.58 | 114.98 | 115.34 | 192,540 | -0.15(-0.13%) |
Jun 11, 2019 | 116.21 | 116.64 | 115.19 | 115.49 | 244,216 | +0.09(+0.08%) |
Jun 10, 2019 | 115.45 | 116.19 | 115.27 | 115.40 | 233,530 | +0.46(+0.40%) |
Jun 07, 2019 | 115.04 | 115.56 | 114.65 | 114.94 | 213,667 | +0.38(+0.33%) |
Jun 06, 2019 | 114.73 | 114.93 | 113.57 | 114.56 | 179,838 | +0.00(+0.00%) |
Jun 05, 2019 | 114.90 | 115.07 | 113.48 | 114.56 | 307,474 | +0.04(+0.03%) |
Jun 04, 2019 | 112.83 | 114.63 | 112.77 | 114.53 | 250,442 | +2.70(+2.42%) |
Jun 03, 2019 | 110.90 | 112.29 | 110.90 | 111.82 | 424,716 | +1.12(+1.01%) |
May 31, 2019 | 110.94 | 111.20 | 110.35 | 110.71 | 341,867 | -1.35(-1.21%) |
May 30, 2019 | 112.85 | 113.47 | 111.62 | 112.06 | 231,446 | -0.44(-0.39%) |
May 29, 2019 | 112.69 | 112.81 | 111.75 | 112.50 | 334,274 | -0.76(-0.67%) |
May 28, 2019 | 114.50 | 114.64 | 113.25 | 113.26 | 224,868 | -1.12(-0.98%) |
May 24, 2019 | 114.56 | 114.58 | 113.83 | 114.37 | 155,283 | +0.57(+0.50%) |
May 23, 2019 | 114.72 | 114.86 | 113.18 | 113.81 | 306,323 | -1.89(-1.64%) |
May 22, 2019 | 116.32 | 116.46 | 115.43 | 115.70 | 204,388 | -1.05(-0.90%) |
May 21, 2019 | 115.86 | 116.83 | 115.86 | 116.75 | 155,609 | +1.37(+1.19%) |
May 20, 2019 | 115.44 | 116.00 | 115.06 | 115.38 | 205,128 | -0.77(-0.66%) |
May 17, 2019 | 116.68 | 117.58 | 116.04 | 116.15 | 166,493 | -1.41(-1.20%) |
May 16, 2019 | 117.20 | 118.19 | 117.20 | 117.55 | 162,146 | +0.70(+0.60%) |
May 15, 2019 | 116.02 | 117.02 | 115.62 | 116.85 | 209,905 | +0.11(+0.09%) |
May 14, 2019 | 115.96 | 117.16 | 115.64 | 116.74 | 221,150 | +1.15(+1.00%) |
May 13, 2019 | 116.96 | 117.01 | 115.17 | 115.59 | 421,616 | -3.22(-2.71%) |
May 10, 2019 | 117.97 | 119.06 | 116.76 | 118.81 | 269,497 | +0.38(+0.32%) |
May 09, 2019 | 117.90 | 118.61 | 116.91 | 118.44 | 249,956 | -0.25(-0.21%) |
May 08, 2019 | 119.15 | 119.66 | 118.66 | 118.69 | 281,082 | -0.63(-0.53%) |
May 07, 2019 | 120.38 | 120.70 | 118.55 | 119.32 | 236,632 | -2.04(-1.68%) |
May 06, 2019 | 119.81 | 121.55 | 119.68 | 121.36 | 319,419 | +0.00(+0.00%) |
May 03, 2019 | 120.03 | 121.48 | 119.99 | 121.36 | 295,581 | +1.85(+1.55%) |
May 02, 2019 | 119.32 | 120.07 | 118.47 | 119.51 | 282,390 | +0.08(+0.07%) |
May 01, 2019 | 120.80 | 120.91 | 119.43 | 119.43 | 209,143 | -1.08(-0.90%) |
Apr 30, 2019 | 120.78 | 120.78 | 119.50 | 120.51 | 230,295 | -0.15(-0.13%) |
Apr 29, 2019 | 120.50 | 121.06 | 120.40 | 120.66 | 195,415 | +0.32(+0.27%) |
Apr 26, 2019 | 119.23 | 120.42 | 119.16 | 120.34 | 460,410 | +1.26(+1.06%) |
Apr 25, 2019 | 119.95 | 120.05 | 118.48 | 119.08 | 341,982 | -1.33(-1.11%) |
Apr 24, 2019 | 120.10 | 120.75 | 119.94 | 120.41 | 251,806 | +0.37(+0.31%) |
Apr 23, 2019 | 118.62 | 120.23 | 118.62 | 120.04 | 337,448 | +1.56(+1.32%) |
Apr 22, 2019 | 119.10 | 119.10 | 118.03 | 118.48 | 322,710 | -0.76(-0.63%) |
Apr 18, 2019 | 119.44 | 119.57 | 118.81 | 119.24 | 198,460 | -0.13(-0.11%) |
Apr 17, 2019 | 120.35 | 120.35 | 119.05 | 119.37 | 166,568 | -0.58(-0.48%) |
Apr 16, 2019 | 120.01 | 120.14 | 119.38 | 119.95 | 253,881 | +0.34(+0.29%) |
Apr 15, 2019 | 120.27 | 120.42 | 119.37 | 119.61 | 235,018 | -0.57(-0.47%) |
Apr 12, 2019 | 120.05 | 120.43 | 119.50 | 120.18 | 267,611 | +0.77(+0.64%) |
Apr 11, 2019 | 119.23 | 119.67 | 118.97 | 119.41 | 222,283 | +0.23(+0.20%) |
Apr 10, 2019 | 118.08 | 119.24 | 118.07 | 119.18 | 199,258 | +1.29(+1.09%) |
Apr 09, 2019 | 118.96 | 118.96 | 117.70 | 117.89 | 294,803 | -1.49(-1.25%) |
Apr 08, 2019 | 119.25 | 119.43 | 118.82 | 119.37 | 260,283 | -0.16(-0.14%) |
Apr 05, 2019 | 118.85 | 119.54 | 118.81 | 119.54 | 275,713 | +0.96(+0.81%) |
Apr 04, 2019 | 117.71 | 118.64 | 117.71 | 118.57 | 234,330 | +0.95(+0.80%) |
Apr 03, 2019 | 117.96 | 118.28 | 117.38 | 117.63 | 420,978 | +0.45(+0.38%) |
Apr 02, 2019 | 117.71 | 117.72 | 116.76 | 117.18 | 319,198 | -0.50(-0.43%) |