Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 131.10 | 155.75 | 130.09 | 151.95 | 8,070,600 | +22.19(+17.10%) |
Jun 27, 2019 | 128.76 | 131.65 | 128.55 | 129.76 | 1,068,364 | +1.42(+1.11%) |
Jun 26, 2019 | 124.89 | 129.43 | 124.61 | 128.34 | 1,338,751 | +4.18(+3.37%) |
Jun 25, 2019 | 128.55 | 129.95 | 123.79 | 124.16 | 1,011,001 | -3.18(-2.50%) |
Jun 24, 2019 | 130.23 | 131.00 | 126.45 | 127.34 | 852,579 | -2.54(-1.96%) |
Jun 21, 2019 | 129.54 | 130.89 | 127.28 | 129.88 | 1,050,800 | -0.31(-0.24%) |
Jun 20, 2019 | 135.38 | 135.71 | 129.13 | 130.19 | 1,000,255 | -4.22(-3.14%) |
Jun 19, 2019 | 133.16 | 135.70 | 132.60 | 134.41 | 1,770,062 | +2.09(+1.58%) |
Jun 18, 2019 | 128.97 | 134.00 | 128.00 | 132.32 | 2,041,866 | +5.25(+4.13%) |
Jun 17, 2019 | 121.35 | 127.99 | 120.06 | 127.07 | 1,596,120 | +7.50(+6.27%) |
Jun 14, 2019 | 123.00 | 123.78 | 118.91 | 119.57 | 710,000 | -3.64(-2.95%) |
Jun 13, 2019 | 120.77 | 124.14 | 119.62 | 123.21 | 897,368 | +3.21(+2.67%) |
Jun 12, 2019 | 118.82 | 120.34 | 117.97 | 120.00 | 613,252 | +1.53(+1.29%) |
Jun 11, 2019 | 121.39 | 121.68 | 117.67 | 118.47 | 655,011 | -2.31(-1.91%) |
Jun 10, 2019 | 124.63 | 125.50 | 120.65 | 120.78 | 519,276 | -3.12(-2.52%) |
Jun 07, 2019 | 122.58 | 124.98 | 121.53 | 123.90 | 620,200 | +1.49(+1.22%) |
Jun 06, 2019 | 121.41 | 124.90 | 120.26 | 122.41 | 1,098,631 | +0.67(+0.55%) |
Jun 05, 2019 | 119.90 | 121.97 | 118.11 | 121.74 | 709,610 | +3.23(+2.73%) |
Jun 04, 2019 | 117.09 | 119.00 | 115.35 | 118.51 | 627,904 | +3.58(+3.11%) |
Jun 03, 2019 | 114.02 | 116.31 | 111.09 | 114.93 | 689,159 | +1.08(+0.95%) |
May 31, 2019 | 114.25 | 116.35 | 112.80 | 113.85 | 646,900 | -2.40(-2.06%) |
May 30, 2019 | 118.54 | 120.15 | 115.45 | 116.25 | 585,966 | -1.87(-1.58%) |
May 29, 2019 | 121.60 | 121.60 | 116.60 | 118.12 | 774,088 | -4.59(-3.74%) |
May 28, 2019 | 120.25 | 124.89 | 120.00 | 122.71 | 1,081,306 | +1.87(+1.55%) |
May 24, 2019 | 119.31 | 121.22 | 118.14 | 120.84 | 605,800 | +2.59(+2.19%) |
May 23, 2019 | 117.51 | 122.11 | 117.33 | 118.25 | 551,895 | -3.37(-2.77%) |
May 22, 2019 | 120.81 | 122.68 | 118.88 | 121.62 | 512,328 | +0.43(+0.35%) |
May 21, 2019 | 118.12 | 121.80 | 117.98 | 121.19 | 570,604 | +3.62(+3.08%) |
May 20, 2019 | 120.01 | 120.38 | 116.11 | 117.57 | 945,333 | -4.10(-3.37%) |
May 17, 2019 | 121.23 | 124.37 | 120.01 | 121.67 | 944,600 | -0.95(-0.77%) |
May 16, 2019 | 119.67 | 123.76 | 118.02 | 122.62 | 837,443 | +3.43(+2.88%) |
May 15, 2019 | 114.72 | 120.07 | 113.67 | 119.19 | 762,567 | +3.34(+2.88%) |
May 14, 2019 | 115.65 | 117.38 | 111.40 | 115.85 | 1,053,493 | +3.64(+3.24%) |
May 13, 2019 | 118.00 | 119.97 | 112.02 | 112.21 | 1,305,646 | -9.79(-8.02%) |
May 10, 2019 | 118.02 | 122.83 | 117.74 | 122.00 | 1,019,100 | +3.06(+2.57%) |
May 09, 2019 | 116.91 | 121.26 | 112.88 | 118.94 | 1,586,088 | +4.44(+3.88%) |
May 08, 2019 | 114.85 | 117.49 | 114.32 | 114.50 | 907,897 | -1.70(-1.46%) |
May 07, 2019 | 120.28 | 121.27 | 114.75 | 116.20 | 1,061,752 | -5.39(-4.43%) |
May 06, 2019 | 118.12 | 121.74 | 117.45 | 121.59 | 716,098 | +0.73(+0.60%) |
May 03, 2019 | 117.17 | 120.98 | 116.43 | 120.86 | 900,400 | +4.61(+3.97%) |
May 02, 2019 | 115.38 | 117.88 | 114.51 | 116.25 | 766,714 | +0.65(+0.56%) |
May 01, 2019 | 116.80 | 117.96 | 113.06 | 115.60 | 970,226 | -1.34(-1.15%) |
Apr 30, 2019 | 122.34 | 125.13 | 115.01 | 116.94 | 1,736,515 | -5.62(-4.59%) |
Apr 29, 2019 | 121.74 | 124.35 | 121.22 | 122.56 | 1,145,088 | +1.36(+1.12%) |
Apr 26, 2019 | 120.02 | 121.99 | 117.63 | 121.20 | 499,500 | +0.98(+0.82%) |
Apr 25, 2019 | 118.00 | 120.56 | 116.75 | 120.22 | 449,529 | +2.06(+1.74%) |
Apr 24, 2019 | 118.20 | 119.64 | 115.51 | 118.16 | 637,679 | +0.07(+0.06%) |
Apr 23, 2019 | 113.98 | 118.35 | 112.54 | 118.09 | 1,422,139 | +4.30(+3.78%) |
Apr 22, 2019 | 116.19 | 117.39 | 112.36 | 113.79 | 1,198,149 | -2.85(-2.44%) |
Apr 18, 2019 | 119.01 | 120.17 | 116.26 | 116.64 | 2,391,500 | -2.09(-1.76%) |
Apr 17, 2019 | 122.12 | 124.35 | 117.63 | 118.73 | 1,605,247 | -2.86(-2.35%) |
Apr 16, 2019 | 120.13 | 125.13 | 120.00 | 121.59 | 909,645 | +1.82(+1.52%) |
Apr 15, 2019 | 117.63 | 120.15 | 116.84 | 119.77 | 1,023,933 | +2.28(+1.94%) |
Apr 12, 2019 | 121.81 | 122.76 | 117.48 | 117.49 | 1,178,900 | -3.13(-2.59%) |
Apr 11, 2019 | 126.90 | 127.00 | 120.27 | 120.62 | 866,253 | -5.99(-4.73%) |
Apr 10, 2019 | 124.50 | 127.34 | 123.53 | 126.61 | 607,195 | +2.60(+2.10%) |
Apr 09, 2019 | 123.17 | 126.25 | 122.69 | 124.01 | 571,607 | +0.07(+0.06%) |
Apr 08, 2019 | 124.69 | 124.93 | 121.64 | 123.94 | 656,595 | -0.94(-0.75%) |
Apr 05, 2019 | 121.27 | 125.50 | 121.27 | 124.88 | 1,096,700 | +3.85(+3.18%) |
Apr 04, 2019 | 122.74 | 123.27 | 119.27 | 121.03 | 925,097 | -1.65(-1.34%) |
Apr 03, 2019 | 122.81 | 124.41 | 121.65 | 122.68 | 729,750 | -0.02(-0.02%) |
Apr 02, 2019 | 118.00 | 124.00 | 117.19 | 122.70 | 1,349,035 | +4.58(+3.88%) |