Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 118.20 | 118.21 | 117.83 | 117.94 | 18,376 | +0.26(+0.22%) |
Jun 27, 2019 | 118.03 | 118.03 | 117.60 | 117.68 | 86,586 | -0.19(-0.16%) |
Jun 26, 2019 | 117.77 | 117.93 | 117.72 | 117.87 | 3,964 | +0.03(+0.02%) |
Jun 25, 2019 | 118.23 | 118.28 | 117.70 | 117.84 | 81,277 | -0.50(-0.42%) |
Jun 24, 2019 | 118.11 | 118.37 | 118.08 | 118.34 | 53,953 | -0.03(-0.02%) |
Jun 21, 2019 | 117.63 | 118.40 | 117.63 | 118.37 | 13,886 | +0.37(+0.32%) |
Jun 20, 2019 | 117.80 | 118.05 | 117.80 | 118.00 | 26,436 | +0.50(+0.42%) |
Jun 19, 2019 | 117.03 | 117.66 | 117.02 | 117.50 | 53,476 | +0.83(+0.71%) |
Jun 18, 2019 | 116.33 | 116.70 | 116.27 | 116.66 | 33,446 | +0.23(+0.20%) |
Jun 17, 2019 | 116.93 | 116.97 | 116.44 | 116.44 | 38,631 | -0.42(-0.36%) |
Jun 14, 2019 | 117.33 | 117.33 | 116.86 | 116.86 | 34,664 | -0.88(-0.75%) |
Jun 13, 2019 | 117.87 | 117.93 | 117.72 | 117.74 | 8,237 | -0.10(-0.08%) |
Jun 12, 2019 | 118.27 | 118.35 | 117.80 | 117.83 | 28,337 | -0.33(-0.28%) |
Jun 11, 2019 | 118.06 | 118.21 | 118.00 | 118.16 | 9,159 | +0.26(+0.22%) |
Jun 10, 2019 | 117.74 | 117.92 | 117.61 | 117.90 | 38,779 | -0.39(-0.33%) |
Jun 07, 2019 | 118.40 | 118.50 | 118.28 | 118.29 | 13,260 | +0.40(+0.34%) |
Jun 06, 2019 | 117.91 | 118.21 | 117.85 | 117.89 | 19,746 | +0.04(+0.03%) |
Jun 05, 2019 | 118.16 | 118.28 | 117.84 | 117.85 | 53,420 | -0.20(-0.17%) |
Jun 04, 2019 | 117.81 | 118.07 | 117.71 | 118.05 | 20,337 | +0.38(+0.33%) |
Jun 03, 2019 | 117.26 | 117.71 | 117.20 | 117.67 | 35,460 | +0.25(+0.21%) |
May 31, 2019 | 116.87 | 117.42 | 116.86 | 117.42 | 34,977 | +0.27(+0.23%) |
May 30, 2019 | 117.07 | 117.21 | 116.88 | 117.15 | 11,473 | -0.10(-0.09%) |
May 29, 2019 | 117.56 | 117.56 | 117.20 | 117.26 | 7,607 | -0.30(-0.25%) |
May 28, 2019 | 117.80 | 117.86 | 117.52 | 117.55 | 26,205 | -0.54(-0.46%) |
May 24, 2019 | 117.80 | 118.27 | 117.64 | 118.10 | 39,467 | +0.56(+0.48%) |
May 23, 2019 | 117.29 | 117.81 | 117.29 | 117.54 | 76,740 | -0.07(-0.06%) |
May 22, 2019 | 117.54 | 117.88 | 117.30 | 117.60 | 87,741 | -0.36(-0.31%) |
May 21, 2019 | 118.22 | 119.03 | 117.97 | 117.97 | 591,465 | -0.25(-0.21%) |
May 20, 2019 | 118.21 | 118.32 | 118.16 | 118.22 | 15,446 | +0.05(+0.04%) |
May 17, 2019 | 118.48 | 118.48 | 118.16 | 118.17 | 22,761 | -0.67(-0.56%) |
May 16, 2019 | 118.92 | 118.99 | 118.80 | 118.84 | 35,597 | -0.45(-0.38%) |
May 15, 2019 | 119.29 | 119.65 | 119.16 | 119.29 | 43,609 | -0.60(-0.50%) |
May 14, 2019 | 119.95 | 120.04 | 119.86 | 119.89 | 12,203 | -0.46(-0.38%) |
May 13, 2019 | 121.09 | 121.09 | 120.24 | 120.35 | 50,298 | -0.49(-0.41%) |
May 10, 2019 | 121.05 | 121.18 | 120.80 | 120.84 | 25,998 | -0.05(-0.04%) |
May 09, 2019 | 120.50 | 121.08 | 120.50 | 120.90 | 2,810 | +0.09(+0.08%) |
May 08, 2019 | 120.84 | 120.97 | 120.66 | 120.80 | 16,984 | -0.62(-0.51%) |
May 07, 2019 | 121.24 | 121.44 | 121.16 | 121.42 | 51,296 | -0.24(-0.20%) |
May 06, 2019 | 121.60 | 121.72 | 121.55 | 121.67 | 27,220 | -0.65(-0.53%) |
May 03, 2019 | 120.88 | 122.41 | 120.88 | 122.31 | 24,327 | +1.25(+1.04%) |
May 02, 2019 | 121.17 | 121.17 | 120.95 | 121.06 | 14,371 | -0.11(-0.09%) |
May 01, 2019 | 121.42 | 121.69 | 121.16 | 121.17 | 64,349 | +0.02(+0.02%) |
Apr 30, 2019 | 120.95 | 121.19 | 120.95 | 121.15 | 27,170 | +0.96(+0.80%) |
Apr 29, 2019 | 119.94 | 120.19 | 119.90 | 120.19 | 8,466 | +0.17(+0.14%) |
Apr 26, 2019 | 120.05 | 120.20 | 119.98 | 120.02 | 32,784 | +0.26(+0.22%) |
Apr 25, 2019 | 119.72 | 119.89 | 119.72 | 119.76 | 15,992 | -0.12(-0.10%) |
Apr 24, 2019 | 120.21 | 120.38 | 119.74 | 119.87 | 4,722 | -0.34(-0.29%) |
Apr 23, 2019 | 120.31 | 120.36 | 120.09 | 120.22 | 13,808 | -0.34(-0.29%) |
Apr 22, 2019 | 120.58 | 120.65 | 120.52 | 120.56 | 24,960 | -0.02(-0.02%) |
Apr 18, 2019 | 120.93 | 120.94 | 120.55 | 120.58 | 15,557 | -0.53(-0.43%) |
Apr 17, 2019 | 121.13 | 121.20 | 121.04 | 121.11 | 21,064 | -0.08(-0.06%) |
Apr 16, 2019 | 121.34 | 121.42 | 121.17 | 121.19 | 28,894 | -0.49(-0.40%) |
Apr 15, 2019 | 121.81 | 121.84 | 121.61 | 121.67 | 11,685 | +0.21(+0.17%) |
Apr 12, 2019 | 121.76 | 121.88 | 121.39 | 121.46 | 32,680 | +0.17(+0.14%) |
Apr 11, 2019 | 121.41 | 121.61 | 121.23 | 121.29 | 15,222 | -0.31(-0.25%) |
Apr 10, 2019 | 121.31 | 121.83 | 121.31 | 121.60 | 83,438 | +0.37(+0.31%) |
Apr 09, 2019 | 121.33 | 121.33 | 121.06 | 121.22 | 8,750 | -0.14(-0.11%) |
Apr 08, 2019 | 121.33 | 121.42 | 121.12 | 121.36 | 6,064 | +0.27(+0.22%) |
Apr 05, 2019 | 121.09 | 121.15 | 120.70 | 121.09 | 32,680 | -0.44(-0.36%) |
Apr 04, 2019 | 121.88 | 121.88 | 121.35 | 121.53 | 28,653 | -0.75(-0.61%) |
Apr 03, 2019 | 122.06 | 122.40 | 121.92 | 122.28 | 31,953 | +0.30(+0.24%) |
Apr 02, 2019 | 121.26 | 121.99 | 121.02 | 121.98 | 86,168 | +0.15(+0.13%) |