Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 128.81 | 129.09 | 127.33 | 127.89 | 2,670,496 | -1.23(-0.95%) |
Jun 27, 2019 | 128.90 | 129.44 | 128.63 | 129.12 | 1,405,678 | -0.01(-0.01%) |
Jun 26, 2019 | 128.78 | 129.77 | 128.11 | 129.13 | 1,649,745 | +0.44(+0.34%) |
Jun 25, 2019 | 130.09 | 130.36 | 128.69 | 128.69 | 1,878,440 | -1.07(-0.82%) |
Jun 24, 2019 | 131.44 | 131.58 | 129.46 | 129.76 | 1,230,389 | -1.55(-1.18%) |
Jun 21, 2019 | 131.59 | 132.26 | 131.05 | 131.31 | 2,333,778 | -0.03(-0.02%) |
Jun 20, 2019 | 131.52 | 131.56 | 130.66 | 131.34 | 1,434,340 | +0.61(+0.46%) |
Jun 19, 2019 | 129.68 | 131.04 | 128.37 | 130.74 | 1,442,200 | +1.06(+0.82%) |
Jun 18, 2019 | 129.14 | 129.74 | 128.44 | 129.68 | 2,151,594 | +1.09(+0.85%) |
Jun 17, 2019 | 129.68 | 130.00 | 128.44 | 128.59 | 1,580,964 | +0.20(+0.15%) |
Jun 14, 2019 | 128.80 | 128.94 | 128.01 | 128.39 | 1,310,306 | -0.25(-0.20%) |
Jun 13, 2019 | 129.16 | 129.96 | 128.05 | 128.64 | 1,827,404 | -0.08(-0.06%) |
Jun 12, 2019 | 128.18 | 129.09 | 128.09 | 128.72 | 1,050,691 | +0.50(+0.39%) |
Jun 11, 2019 | 127.96 | 128.60 | 127.38 | 128.22 | 1,775,246 | +0.51(+0.40%) |
Jun 10, 2019 | 126.48 | 128.17 | 126.34 | 127.71 | 2,037,503 | +1.72(+1.37%) |
Jun 07, 2019 | 125.13 | 126.25 | 125.08 | 125.98 | 1,343,809 | +1.60(+1.29%) |
Jun 06, 2019 | 123.81 | 124.88 | 123.37 | 124.39 | 1,531,182 | +1.00(+0.81%) |
Jun 05, 2019 | 123.38 | 123.58 | 122.16 | 123.38 | 2,084,227 | +0.38(+0.31%) |
Jun 04, 2019 | 122.06 | 123.41 | 122.02 | 123.00 | 1,932,901 | +0.95(+0.78%) |
Jun 03, 2019 | 120.99 | 122.62 | 120.99 | 122.06 | 2,450,411 | +1.63(+1.35%) |
May 31, 2019 | 119.37 | 120.63 | 118.77 | 120.43 | 3,057,416 | +0.27(+0.22%) |
May 30, 2019 | 118.08 | 121.18 | 116.16 | 120.17 | 5,786,528 | +8.03(+7.16%) |
May 29, 2019 | 112.73 | 113.45 | 111.90 | 112.13 | 3,330,788 | -1.37(-1.21%) |
May 28, 2019 | 114.98 | 115.70 | 113.47 | 113.50 | 2,359,032 | -1.89(-1.64%) |
May 24, 2019 | 114.49 | 115.60 | 114.24 | 115.40 | 1,204,619 | +1.25(+1.09%) |
May 23, 2019 | 114.94 | 115.28 | 113.69 | 114.15 | 1,486,693 | -1.34(-1.16%) |
May 22, 2019 | 114.91 | 115.97 | 114.50 | 115.48 | 1,645,785 | +0.47(+0.41%) |
May 21, 2019 | 113.93 | 115.76 | 113.08 | 115.01 | 2,409,704 | +1.64(+1.44%) |
May 20, 2019 | 113.38 | 113.62 | 112.64 | 113.37 | 1,513,193 | -0.35(-0.31%) |
May 17, 2019 | 112.47 | 114.53 | 112.47 | 113.72 | 2,082,243 | +0.44(+0.39%) |
May 16, 2019 | 112.36 | 114.05 | 111.71 | 113.28 | 2,120,831 | +1.59(+1.42%) |
May 15, 2019 | 111.05 | 112.00 | 109.90 | 111.69 | 2,182,313 | +0.72(+0.65%) |
May 14, 2019 | 111.92 | 112.40 | 110.69 | 110.97 | 3,462,113 | -0.93(-0.83%) |
May 13, 2019 | 113.61 | 113.87 | 110.97 | 111.90 | 2,439,384 | -3.39(-2.94%) |
May 10, 2019 | 115.67 | 115.95 | 113.73 | 115.28 | 1,452,666 | -1.06(-0.91%) |
May 09, 2019 | 115.15 | 116.71 | 115.04 | 116.34 | 1,077,275 | +0.64(+0.56%) |
May 08, 2019 | 115.36 | 116.36 | 114.36 | 115.70 | 1,350,565 | +0.03(+0.02%) |
May 07, 2019 | 116.78 | 116.94 | 114.77 | 115.67 | 1,218,356 | -2.00(-1.70%) |
May 06, 2019 | 116.53 | 117.96 | 116.21 | 117.67 | 1,259,630 | -0.32(-0.27%) |
May 03, 2019 | 118.35 | 118.83 | 117.85 | 117.99 | 991,977 | +0.07(+0.06%) |
May 02, 2019 | 117.50 | 118.33 | 117.03 | 117.92 | 1,098,480 | +0.77(+0.65%) |
May 01, 2019 | 119.19 | 119.60 | 117.07 | 117.16 | 1,824,821 | -2.15(-1.80%) |
Apr 30, 2019 | 119.52 | 119.93 | 118.42 | 119.31 | 1,916,032 | +0.94(+0.79%) |
Apr 29, 2019 | 118.33 | 118.81 | 117.78 | 118.37 | 1,012,788 | -0.15(-0.13%) |
Apr 26, 2019 | 118.11 | 119.19 | 117.13 | 118.52 | 1,513,964 | -1.06(-0.89%) |
Apr 25, 2019 | 119.18 | 120.02 | 118.80 | 119.58 | 1,366,831 | +0.32(+0.27%) |
Apr 24, 2019 | 117.91 | 119.67 | 117.54 | 119.26 | 1,461,387 | +1.71(+1.46%) |
Apr 23, 2019 | 117.01 | 117.88 | 116.03 | 117.55 | 1,678,132 | +0.63(+0.54%) |
Apr 22, 2019 | 116.57 | 117.36 | 116.37 | 116.91 | 1,222,405 | +0.01(+0.01%) |
Apr 18, 2019 | 117.61 | 118.06 | 116.84 | 116.90 | 1,941,362 | -0.71(-0.60%) |
Apr 17, 2019 | 117.47 | 118.11 | 117.28 | 117.61 | 1,413,068 | +0.57(+0.49%) |
Apr 16, 2019 | 117.76 | 117.95 | 116.78 | 117.04 | 1,842,521 | -0.14(-0.12%) |
Apr 15, 2019 | 115.81 | 117.47 | 115.81 | 117.19 | 1,917,540 | +1.39(+1.20%) |
Apr 12, 2019 | 116.05 | 116.52 | 115.59 | 115.80 | 984,684 | -0.03(-0.02%) |
Apr 11, 2019 | 115.74 | 116.14 | 115.32 | 115.82 | 1,457,760 | +0.57(+0.49%) |
Apr 10, 2019 | 115.21 | 116.05 | 114.85 | 115.26 | 2,592,793 | +0.37(+0.32%) |
Apr 09, 2019 | 115.21 | 115.68 | 114.49 | 114.89 | 1,272,517 | -0.83(-0.72%) |
Apr 08, 2019 | 115.66 | 116.11 | 114.73 | 115.72 | 2,117,603 | +0.04(+0.03%) |
Apr 05, 2019 | 113.58 | 116.55 | 113.54 | 115.68 | 3,284,021 | +2.28(+2.01%) |
Apr 04, 2019 | 111.36 | 113.60 | 110.96 | 113.40 | 1,766,868 | +1.88(+1.68%) |
Apr 03, 2019 | 111.83 | 112.36 | 111.18 | 111.52 | 1,204,670 | +0.26(+0.24%) |
Apr 02, 2019 | 111.58 | 111.67 | 110.19 | 111.25 | 1,836,899 | -0.42(-0.37%) |