Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 126.69 | 127.06 | 119.69 | 120.75 | 497,712 | -5.25(-4.17%) |
Jun 27, 2019 | 125.88 | 127.94 | 125.44 | 126.00 | 356,422 | +0.12(+0.10%) |
Jun 26, 2019 | 125.75 | 128.56 | 125.00 | 125.88 | 651,978 | +5.69(+4.73%) |
Jun 25, 2019 | 120.75 | 122.19 | 118.94 | 120.19 | 449,353 | +0.00(+0.00%) |
Jun 24, 2019 | 119.00 | 120.77 | 115.69 | 120.19 | 704,678 | +0.81(+0.68%) |
Jun 21, 2019 | 117.44 | 119.75 | 117.31 | 119.38 | 536,544 | +2.06(+1.76%) |
Jun 20, 2019 | 114.25 | 118.00 | 113.06 | 117.31 | 789,118 | +9.94(+9.25%) |
Jun 19, 2019 | 103.81 | 107.50 | 103.31 | 107.38 | 586,549 | +1.12(+1.06%) |
Jun 18, 2019 | 101.38 | 107.12 | 101.06 | 106.25 | 749,251 | +7.69(+7.80%) |
Jun 17, 2019 | 99.25 | 100.94 | 97.25 | 98.56 | 532,353 | -2.38(-2.35%) |
Jun 14, 2019 | 100.62 | 102.81 | 99.50 | 100.94 | 461,152 | +1.19(+1.19%) |
Jun 13, 2019 | 103.31 | 103.38 | 98.56 | 99.75 | 890,222 | +4.25(+4.45%) |
Jun 12, 2019 | 100.00 | 100.44 | 94.29 | 95.50 | 1,010,523 | -8.69(-8.34%) |
Jun 11, 2019 | 105.75 | 106.21 | 102.87 | 104.19 | 507,267 | +0.13(+0.12%) |
Jun 10, 2019 | 106.69 | 108.88 | 103.06 | 104.06 | 494,887 | -2.63(-2.46%) |
Jun 07, 2019 | 101.75 | 107.88 | 101.56 | 106.69 | 744,896 | +3.13(+3.02%) |
Jun 06, 2019 | 97.62 | 104.00 | 96.12 | 103.56 | 650,532 | +5.44(+5.54%) |
Jun 05, 2019 | 102.88 | 102.88 | 93.69 | 98.12 | 986,954 | -7.12(-6.77%) |
Jun 04, 2019 | 103.88 | 106.06 | 101.69 | 105.25 | 448,788 | +2.81(+2.75%) |
Jun 03, 2019 | 108.38 | 108.62 | 101.75 | 102.44 | 455,882 | -1.75(-1.68%) |
May 31, 2019 | 111.38 | 113.08 | 103.31 | 104.19 | 1,252,160 | -13.31(-11.33%) |
May 30, 2019 | 128.50 | 128.75 | 116.88 | 117.50 | 942,644 | -10.44(-8.16%) |
May 29, 2019 | 123.38 | 128.44 | 119.06 | 127.94 | 1,119,725 | +0.56(+0.44%) |
May 28, 2019 | 130.19 | 130.38 | 126.69 | 127.38 | 434,772 | -0.19(-0.15%) |
May 24, 2019 | 127.25 | 127.59 | 121.94 | 127.56 | 363,552 | +3.00(+2.41%) |
May 23, 2019 | 130.81 | 130.81 | 121.00 | 124.56 | 1,081,046 | -14.38(-10.35%) |
May 22, 2019 | 144.38 | 145.94 | 137.75 | 138.94 | 630,125 | -8.56(-5.80%) |
May 21, 2019 | 147.06 | 148.50 | 145.94 | 147.50 | 202,185 | -0.56(-0.38%) |
May 20, 2019 | 147.56 | 149.50 | 145.56 | 148.06 | 534,878 | +1.62(+1.11%) |
May 17, 2019 | 148.44 | 150.44 | 145.56 | 146.44 | 360,592 | -1.56(-1.06%) |
May 16, 2019 | 146.94 | 150.06 | 146.62 | 148.00 | 286,741 | +3.69(+2.56%) |
May 15, 2019 | 139.88 | 144.88 | 139.62 | 144.31 | 340,557 | +2.56(+1.81%) |
May 14, 2019 | 141.25 | 143.56 | 140.69 | 141.75 | 286,514 | +4.06(+2.95%) |
May 13, 2019 | 147.88 | 149.12 | 136.94 | 137.69 | 716,169 | -3.56(-2.52%) |
May 10, 2019 | 140.50 | 143.25 | 140.19 | 141.25 | 320,480 | +0.38(+0.27%) |
May 09, 2019 | 141.12 | 142.00 | 138.00 | 140.88 | 418,475 | -1.62(-1.14%) |
May 08, 2019 | 140.12 | 144.44 | 139.44 | 142.50 | 426,152 | +3.31(+2.38%) |
May 07, 2019 | 140.25 | 141.50 | 136.75 | 139.19 | 516,073 | -7.31(-4.99%) |
May 06, 2019 | 140.62 | 147.19 | 140.31 | 146.50 | 328,083 | +4.56(+3.21%) |
May 03, 2019 | 142.12 | 145.06 | 141.59 | 141.94 | 361,552 | +1.19(+0.84%) |
May 02, 2019 | 143.19 | 143.62 | 137.94 | 140.75 | 871,672 | -9.31(-6.21%) |
May 01, 2019 | 151.38 | 151.81 | 146.44 | 150.06 | 319,323 | -1.56(-1.03%) |
Apr 30, 2019 | 152.69 | 153.00 | 148.94 | 151.62 | 401,850 | +1.44(+0.96%) |
Apr 29, 2019 | 148.50 | 150.69 | 146.44 | 150.19 | 303,142 | +3.19(+2.17%) |
Apr 26, 2019 | 153.69 | 153.69 | 143.94 | 147.00 | 878,464 | -10.06(-6.41%) |
Apr 25, 2019 | 160.62 | 161.56 | 156.62 | 157.06 | 263,913 | -3.44(-2.14%) |
Apr 24, 2019 | 163.25 | 163.31 | 160.12 | 160.50 | 288,839 | -2.31(-1.42%) |
Apr 23, 2019 | 160.62 | 163.75 | 160.62 | 162.81 | 335,972 | +3.06(+1.92%) |
Apr 22, 2019 | 159.00 | 161.19 | 158.56 | 159.75 | 469,529 | +7.12(+4.67%) |
Apr 18, 2019 | 152.12 | 152.81 | 150.50 | 152.62 | 236,240 | +1.00(+0.66%) |
Apr 17, 2019 | 153.69 | 153.95 | 151.25 | 151.62 | 433,217 | -1.94(-1.26%) |
Apr 16, 2019 | 150.62 | 153.75 | 148.50 | 153.56 | 393,469 | +2.81(+1.87%) |
Apr 15, 2019 | 150.56 | 151.75 | 148.75 | 150.75 | 351,788 | -1.50(-0.99%) |
Apr 12, 2019 | 153.62 | 154.19 | 151.81 | 152.25 | 363,040 | +1.00(+0.66%) |
Apr 11, 2019 | 152.94 | 153.81 | 149.38 | 151.25 | 701,798 | -3.31(-2.14%) |
Apr 10, 2019 | 153.75 | 155.44 | 152.50 | 154.56 | 282,333 | +2.25(+1.48%) |
Apr 09, 2019 | 152.94 | 153.38 | 150.44 | 152.31 | 325,901 | -1.63(-1.06%) |
Apr 08, 2019 | 150.31 | 154.00 | 150.31 | 153.94 | 520,672 | +5.19(+3.49%) |
Apr 05, 2019 | 145.06 | 148.94 | 144.62 | 148.75 | 557,280 | +5.31(+3.70%) |
Apr 04, 2019 | 144.94 | 146.25 | 142.31 | 143.44 | 367,005 | -1.62(-1.12%) |
Apr 03, 2019 | 145.44 | 146.56 | 143.06 | 145.06 | 505,904 | -0.69(-0.47%) |
Apr 02, 2019 | 142.75 | 146.25 | 142.19 | 145.75 | 489,604 | +4.44(+3.14%) |