Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 121.63 | 122.38 | 120.86 | 121.21 | 2,055,113 | -0.13(-0.11%) |
Jun 27, 2019 | 121.16 | 122.15 | 120.38 | 121.34 | 1,581,583 | +0.50(+0.41%) |
Jun 26, 2019 | 122.53 | 122.97 | 120.35 | 120.84 | 2,262,959 | -1.68(-1.37%) |
Jun 25, 2019 | 123.20 | 124.52 | 122.21 | 122.52 | 1,517,079 | -0.41(-0.33%) |
Jun 24, 2019 | 124.74 | 125.18 | 122.62 | 122.93 | 1,783,947 | -1.56(-1.26%) |
Jun 21, 2019 | 125.04 | 125.04 | 122.99 | 124.49 | 3,453,571 | -0.58(-0.46%) |
Jun 20, 2019 | 125.51 | 126.09 | 123.52 | 125.07 | 2,270,635 | -0.32(-0.25%) |
Jun 19, 2019 | 125.75 | 126.36 | 123.69 | 125.39 | 1,597,974 | -0.65(-0.52%) |
Jun 18, 2019 | 127.25 | 127.85 | 125.80 | 126.04 | 1,831,037 | -0.31(-0.25%) |
Jun 17, 2019 | 123.89 | 126.69 | 123.64 | 126.35 | 2,394,289 | +2.75(+2.22%) |
Jun 14, 2019 | 124.39 | 124.68 | 123.35 | 123.61 | 1,548,716 | -0.68(-0.55%) |
Jun 13, 2019 | 123.41 | 124.29 | 122.82 | 124.29 | 1,312,651 | +0.96(+0.78%) |
Jun 12, 2019 | 123.89 | 124.22 | 122.92 | 123.33 | 1,409,925 | -0.09(-0.07%) |
Jun 11, 2019 | 122.98 | 123.86 | 122.35 | 123.42 | 1,411,828 | +0.97(+0.79%) |
Jun 10, 2019 | 124.32 | 124.56 | 121.86 | 122.44 | 2,975,916 | -1.52(-1.22%) |
Jun 07, 2019 | 125.10 | 125.18 | 123.91 | 123.96 | 1,149,740 | -0.18(-0.15%) |
Jun 06, 2019 | 125.09 | 125.23 | 123.25 | 124.14 | 1,827,756 | -1.00(-0.80%) |
Jun 05, 2019 | 124.01 | 125.26 | 123.43 | 125.15 | 1,541,352 | +2.15(+1.75%) |
Jun 04, 2019 | 122.66 | 123.72 | 121.79 | 122.99 | 2,243,802 | +0.33(+0.27%) |
Jun 03, 2019 | 123.01 | 123.37 | 121.16 | 122.66 | 2,121,621 | -0.32(-0.26%) |
May 31, 2019 | 122.92 | 123.57 | 121.92 | 122.98 | 3,136,447 | -0.73(-0.59%) |
May 30, 2019 | 124.39 | 125.62 | 123.69 | 123.70 | 2,002,377 | -0.69(-0.55%) |
May 29, 2019 | 127.98 | 127.98 | 123.79 | 124.39 | 2,724,694 | -3.13(-2.46%) |
May 28, 2019 | 129.81 | 130.35 | 127.45 | 127.53 | 3,483,050 | -2.46(-1.89%) |
May 24, 2019 | 130.53 | 130.79 | 129.16 | 129.99 | 1,501,530 | -0.11(-0.09%) |
May 23, 2019 | 129.61 | 130.83 | 128.27 | 130.10 | 2,138,449 | -0.15(-0.12%) |
May 22, 2019 | 131.13 | 131.43 | 129.96 | 130.25 | 2,030,215 | -0.85(-0.65%) |
May 21, 2019 | 129.84 | 131.64 | 129.24 | 131.10 | 2,340,470 | +1.70(+1.31%) |
May 20, 2019 | 132.23 | 132.42 | 128.96 | 129.40 | 1,654,642 | -2.96(-2.24%) |
May 17, 2019 | 131.78 | 133.32 | 131.54 | 132.36 | 2,371,711 | -0.64(-0.48%) |
May 16, 2019 | 132.88 | 134.05 | 132.55 | 133.01 | 1,187,288 | +0.27(+0.21%) |
May 15, 2019 | 132.30 | 133.43 | 131.40 | 132.73 | 1,208,091 | +0.56(+0.43%) |
May 14, 2019 | 131.08 | 132.24 | 130.33 | 132.17 | 1,878,069 | +0.94(+0.71%) |
May 13, 2019 | 130.22 | 132.13 | 130.18 | 131.23 | 1,424,308 | -0.16(-0.12%) |
May 10, 2019 | 130.31 | 131.83 | 129.13 | 131.39 | 1,706,481 | +1.08(+0.83%) |
May 09, 2019 | 129.15 | 130.47 | 128.11 | 130.31 | 1,895,860 | +0.70(+0.54%) |
May 08, 2019 | 130.35 | 131.61 | 129.45 | 129.61 | 1,351,300 | -0.89(-0.68%) |
May 07, 2019 | 133.23 | 134.01 | 129.45 | 130.51 | 2,751,252 | -3.06(-2.29%) |
May 06, 2019 | 133.93 | 134.30 | 132.97 | 133.57 | 1,136,026 | -0.97(-0.72%) |
May 03, 2019 | 133.21 | 135.03 | 132.43 | 134.54 | 1,426,712 | +1.21(+0.91%) |
May 02, 2019 | 133.50 | 134.46 | 132.78 | 133.33 | 2,193,074 | +0.04(+0.03%) |
May 01, 2019 | 130.01 | 134.18 | 129.18 | 133.30 | 3,008,723 | +3.04(+2.33%) |
Apr 30, 2019 | 131.16 | 131.36 | 126.36 | 130.26 | 2,924,938 | -1.54(-1.17%) |
Apr 29, 2019 | 134.17 | 134.91 | 131.65 | 131.80 | 1,577,588 | -2.15(-1.60%) |
Apr 26, 2019 | 133.81 | 134.74 | 133.10 | 133.94 | 1,112,273 | +0.57(+0.43%) |
Apr 25, 2019 | 133.03 | 133.84 | 132.07 | 133.37 | 1,207,473 | -0.22(-0.17%) |
Apr 24, 2019 | 132.76 | 134.42 | 132.17 | 133.60 | 1,105,118 | +1.16(+0.87%) |
Apr 23, 2019 | 130.92 | 132.90 | 130.46 | 132.44 | 1,310,059 | +2.18(+1.67%) |
Apr 22, 2019 | 133.18 | 133.18 | 128.94 | 130.27 | 1,729,580 | -3.26(-2.44%) |
Apr 18, 2019 | 133.10 | 134.48 | 132.94 | 133.53 | 1,357,770 | +0.47(+0.35%) |
Apr 17, 2019 | 133.23 | 134.08 | 131.51 | 133.06 | 2,411,636 | +0.27(+0.20%) |
Apr 16, 2019 | 138.09 | 138.22 | 132.05 | 132.79 | 1,842,378 | -5.56(-4.02%) |
Apr 15, 2019 | 139.47 | 139.66 | 137.74 | 138.36 | 868,711 | -0.76(-0.55%) |
Apr 12, 2019 | 138.01 | 139.13 | 136.73 | 139.12 | 961,454 | +0.98(+0.71%) |
Apr 11, 2019 | 138.73 | 139.78 | 137.64 | 138.14 | 1,163,312 | -0.54(-0.39%) |
Apr 10, 2019 | 137.75 | 138.71 | 136.97 | 138.68 | 943,386 | +1.77(+1.29%) |
Apr 09, 2019 | 137.44 | 137.44 | 136.50 | 136.91 | 946,054 | -0.68(-0.49%) |
Apr 08, 2019 | 138.74 | 139.18 | 137.24 | 137.59 | 831,901 | -1.00(-0.72%) |
Apr 05, 2019 | 137.88 | 139.05 | 137.38 | 138.58 | 1,016,527 | +0.71(+0.52%) |
Apr 04, 2019 | 137.64 | 137.91 | 136.76 | 137.87 | 1,084,943 | +0.66(+0.48%) |
Apr 03, 2019 | 137.59 | 138.14 | 136.02 | 137.21 | 1,148,452 | -0.24(-0.17%) |
Apr 02, 2019 | 137.08 | 137.59 | 134.95 | 137.45 | 1,671,976 | +0.27(+0.20%) |