Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 127.58 | 130.47 | 127.58 | 130.08 | 1,912,666 | +2.70(+2.12%) |
Jun 27, 2019 | 126.59 | 127.65 | 125.82 | 127.38 | 744,869 | +1.28(+1.01%) |
Jun 26, 2019 | 126.11 | 126.42 | 125.44 | 126.10 | 737,871 | +0.12(+0.09%) |
Jun 25, 2019 | 127.92 | 127.92 | 125.87 | 125.98 | 629,112 | -2.10(-1.64%) |
Jun 24, 2019 | 129.26 | 129.26 | 127.95 | 128.08 | 576,380 | -0.88(-0.68%) |
Jun 21, 2019 | 129.37 | 129.92 | 128.95 | 128.96 | 1,664,915 | -0.88(-0.67%) |
Jun 20, 2019 | 129.47 | 131.01 | 129.17 | 129.83 | 888,441 | +1.07(+0.83%) |
Jun 19, 2019 | 127.92 | 129.08 | 127.24 | 128.76 | 658,834 | +1.07(+0.84%) |
Jun 18, 2019 | 128.41 | 129.15 | 127.49 | 127.69 | 412,606 | +0.15(+0.12%) |
Jun 17, 2019 | 127.34 | 128.07 | 126.63 | 127.54 | 580,733 | +0.54(+0.42%) |
Jun 14, 2019 | 127.72 | 128.20 | 126.60 | 127.00 | 491,552 | -0.57(-0.44%) |
Jun 13, 2019 | 126.23 | 127.97 | 125.27 | 127.57 | 804,162 | +1.58(+1.25%) |
Jun 12, 2019 | 124.19 | 126.27 | 123.71 | 125.99 | 843,670 | +2.25(+1.82%) |
Jun 11, 2019 | 126.00 | 126.06 | 123.21 | 123.74 | 724,909 | -1.50(-1.20%) |
Jun 10, 2019 | 126.05 | 126.13 | 125.05 | 125.24 | 499,049 | +0.04(+0.03%) |
Jun 07, 2019 | 124.89 | 126.00 | 124.51 | 125.20 | 642,927 | +1.03(+0.83%) |
Jun 06, 2019 | 123.25 | 124.33 | 122.34 | 124.17 | 758,517 | +1.06(+0.86%) |
Jun 05, 2019 | 120.23 | 123.30 | 120.17 | 123.12 | 1,042,635 | +3.67(+3.07%) |
Jun 04, 2019 | 116.45 | 119.56 | 116.43 | 119.45 | 732,700 | +3.52(+3.04%) |
Jun 03, 2019 | 116.29 | 117.67 | 115.34 | 115.93 | 1,218,850 | -0.36(-0.31%) |
May 31, 2019 | 117.33 | 117.33 | 115.40 | 116.29 | 1,146,123 | -2.16(-1.83%) |
May 30, 2019 | 118.47 | 120.14 | 117.54 | 118.45 | 630,656 | +0.78(+0.66%) |
May 29, 2019 | 118.32 | 118.32 | 116.94 | 117.67 | 1,039,662 | -1.02(-0.86%) |
May 28, 2019 | 117.53 | 119.27 | 117.12 | 118.69 | 1,165,701 | +1.62(+1.38%) |
May 24, 2019 | 116.84 | 117.67 | 116.16 | 117.08 | 570,462 | +0.63(+0.54%) |
May 23, 2019 | 117.53 | 117.94 | 115.90 | 116.44 | 703,902 | -2.30(-1.94%) |
May 22, 2019 | 117.72 | 118.85 | 117.43 | 118.74 | 541,961 | +1.02(+0.86%) |
May 21, 2019 | 116.68 | 118.83 | 116.68 | 117.72 | 641,187 | +1.44(+1.24%) |
May 20, 2019 | 115.63 | 117.10 | 115.06 | 116.29 | 426,991 | +0.15(+0.13%) |
May 17, 2019 | 115.68 | 117.22 | 115.67 | 116.13 | 643,289 | -0.41(-0.35%) |
May 16, 2019 | 114.47 | 117.19 | 113.18 | 116.55 | 754,970 | +2.71(+2.38%) |
May 15, 2019 | 113.16 | 114.42 | 113.03 | 113.83 | 1,035,891 | +0.03(+0.02%) |
May 14, 2019 | 111.93 | 114.49 | 111.89 | 113.80 | 789,020 | +2.17(+1.94%) |
May 13, 2019 | 111.70 | 112.13 | 110.69 | 111.64 | 1,976,758 | -2.85(-2.49%) |
May 10, 2019 | 112.62 | 114.64 | 110.63 | 114.48 | 2,650,962 | +0.34(+0.30%) |
May 09, 2019 | 114.19 | 114.96 | 112.99 | 114.14 | 2,924,246 | -0.92(-0.80%) |
May 08, 2019 | 116.05 | 116.60 | 114.99 | 115.06 | 1,334,006 | -1.18(-1.01%) |
May 07, 2019 | 117.87 | 118.58 | 115.39 | 116.24 | 869,439 | -2.55(-2.15%) |
May 06, 2019 | 117.04 | 119.22 | 115.85 | 118.79 | 1,001,938 | -0.27(-0.23%) |
May 03, 2019 | 118.71 | 119.78 | 118.64 | 119.06 | 744,664 | +0.83(+0.71%) |
May 02, 2019 | 119.53 | 119.53 | 118.12 | 118.22 | 955,711 | -1.12(-0.94%) |
May 01, 2019 | 121.20 | 121.25 | 119.32 | 119.34 | 680,389 | -1.42(-1.18%) |
Apr 30, 2019 | 120.70 | 121.63 | 120.40 | 120.76 | 743,481 | -0.20(-0.17%) |
Apr 29, 2019 | 120.19 | 121.22 | 120.19 | 120.97 | 526,098 | +0.86(+0.72%) |
Apr 26, 2019 | 119.84 | 120.20 | 118.88 | 120.10 | 344,172 | +0.71(+0.59%) |
Apr 25, 2019 | 119.69 | 119.80 | 118.67 | 119.39 | 372,053 | -0.86(-0.72%) |
Apr 24, 2019 | 120.49 | 121.51 | 119.75 | 120.25 | 478,165 | +0.27(+0.22%) |
Apr 23, 2019 | 119.68 | 120.63 | 118.63 | 119.99 | 954,150 | +0.31(+0.26%) |
Apr 22, 2019 | 120.19 | 120.19 | 119.20 | 119.68 | 844,110 | -0.84(-0.70%) |
Apr 18, 2019 | 120.23 | 120.87 | 119.65 | 120.52 | 586,136 | +0.23(+0.19%) |
Apr 17, 2019 | 121.67 | 121.67 | 120.19 | 120.29 | 630,485 | -0.78(-0.64%) |
Apr 16, 2019 | 121.42 | 121.44 | 120.54 | 121.07 | 455,905 | +0.09(+0.08%) |
Apr 15, 2019 | 120.23 | 121.01 | 119.91 | 120.97 | 530,554 | +1.06(+0.89%) |
Apr 12, 2019 | 119.85 | 120.95 | 119.41 | 119.91 | 563,608 | +0.56(+0.47%) |
Apr 11, 2019 | 118.34 | 119.44 | 117.81 | 119.35 | 586,380 | +1.30(+1.10%) |
Apr 10, 2019 | 117.82 | 118.06 | 116.90 | 118.05 | 627,991 | +0.58(+0.49%) |
Apr 09, 2019 | 117.72 | 118.08 | 117.28 | 117.47 | 499,066 | -0.72(-0.61%) |
Apr 08, 2019 | 118.37 | 118.91 | 117.55 | 118.19 | 766,212 | -0.49(-0.41%) |
Apr 05, 2019 | 118.31 | 119.69 | 118.26 | 118.68 | 1,656,304 | +0.64(+0.54%) |
Apr 04, 2019 | 117.60 | 118.05 | 116.83 | 118.04 | 1,269,073 | +0.74(+0.63%) |
Apr 03, 2019 | 115.74 | 117.36 | 115.40 | 117.30 | 809,700 | +2.02(+1.75%) |
Apr 02, 2019 | 114.76 | 115.36 | 113.57 | 115.28 | 507,052 | +0.68(+0.59%) |