Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 120.98 | 122.56 | 120.77 | 121.73 | 1,503,721 | +0.89(+0.73%) |
Jun 27, 2019 | 119.57 | 121.13 | 119.57 | 120.84 | 1,430,727 | +1.86(+1.56%) |
Jun 26, 2019 | 122.00 | 122.21 | 117.73 | 118.99 | 1,970,339 | -2.79(-2.29%) |
Jun 25, 2019 | 124.99 | 125.39 | 121.54 | 121.78 | 1,493,511 | -2.95(-2.37%) |
Jun 24, 2019 | 125.05 | 125.28 | 123.93 | 124.73 | 1,459,553 | +0.29(+0.23%) |
Jun 21, 2019 | 125.01 | 125.38 | 124.15 | 124.44 | 7,952,775 | -3.98(-3.10%) |
Jun 20, 2019 | 128.68 | 129.01 | 127.95 | 128.43 | 1,232,171 | +0.32(+0.25%) |
Jun 19, 2019 | 127.71 | 128.54 | 126.55 | 128.10 | 1,142,672 | +0.69(+0.54%) |
Jun 18, 2019 | 128.54 | 129.27 | 126.38 | 127.41 | 1,315,325 | -0.36(-0.28%) |
Jun 17, 2019 | 129.65 | 130.04 | 127.52 | 127.77 | 1,740,080 | -1.83(-1.41%) |
Jun 14, 2019 | 130.77 | 131.49 | 129.34 | 129.60 | 752,409 | -1.25(-0.96%) |
Jun 13, 2019 | 130.22 | 130.89 | 130.09 | 130.85 | 412,184 | +0.65(+0.50%) |
Jun 12, 2019 | 129.44 | 130.77 | 129.23 | 130.20 | 425,470 | +0.83(+0.64%) |
Jun 11, 2019 | 129.31 | 129.37 | 127.87 | 129.37 | 636,331 | +0.61(+0.47%) |
Jun 10, 2019 | 129.24 | 129.29 | 127.99 | 128.76 | 398,695 | -0.33(-0.25%) |
Jun 07, 2019 | 129.59 | 130.42 | 129.03 | 129.09 | 470,007 | +0.03(+0.03%) |
Jun 06, 2019 | 129.31 | 129.54 | 128.21 | 129.05 | 533,397 | +0.02(+0.01%) |
Jun 05, 2019 | 126.57 | 129.07 | 126.40 | 129.03 | 785,925 | +3.01(+2.39%) |
Jun 04, 2019 | 126.60 | 126.60 | 124.18 | 126.03 | 945,632 | -0.12(-0.10%) |
Jun 03, 2019 | 125.71 | 126.37 | 124.98 | 126.15 | 949,202 | +0.74(+0.59%) |
May 31, 2019 | 124.16 | 126.06 | 123.84 | 125.41 | 647,807 | +0.75(+0.60%) |
May 30, 2019 | 123.77 | 124.90 | 123.56 | 124.67 | 624,332 | +1.18(+0.96%) |
May 29, 2019 | 124.03 | 124.09 | 122.67 | 123.48 | 855,641 | -0.57(-0.46%) |
May 28, 2019 | 125.04 | 125.58 | 123.92 | 124.06 | 1,462,845 | -0.44(-0.35%) |
May 24, 2019 | 123.99 | 124.75 | 123.18 | 124.50 | 1,133,225 | +1.10(+0.90%) |
May 23, 2019 | 124.34 | 124.34 | 122.79 | 123.39 | 1,285,719 | -1.29(-1.04%) |
May 22, 2019 | 125.10 | 125.32 | 124.44 | 124.68 | 545,574 | -0.42(-0.34%) |
May 21, 2019 | 124.12 | 125.78 | 124.08 | 125.10 | 1,009,030 | +1.05(+0.85%) |
May 20, 2019 | 125.35 | 125.66 | 123.45 | 124.05 | 697,038 | -1.27(-1.01%) |
May 17, 2019 | 124.91 | 125.69 | 124.28 | 125.32 | 602,978 | -0.15(-0.12%) |
May 16, 2019 | 124.72 | 126.42 | 124.72 | 125.47 | 1,606,856 | +2.98(+2.43%) |
May 15, 2019 | 123.25 | 125.23 | 122.49 | 122.49 | 3,941,996 | -0.73(-0.59%) |
May 14, 2019 | 122.21 | 123.71 | 122.21 | 123.22 | 714,198 | +0.99(+0.81%) |
May 13, 2019 | 121.09 | 122.82 | 120.98 | 122.23 | 767,983 | -0.03(-0.03%) |
May 10, 2019 | 120.49 | 122.41 | 120.46 | 122.26 | 628,428 | +1.65(+1.37%) |
May 09, 2019 | 119.39 | 120.87 | 118.61 | 120.61 | 634,568 | +0.87(+0.73%) |
May 08, 2019 | 119.69 | 121.28 | 119.59 | 119.73 | 651,236 | +0.23(+0.19%) |
May 07, 2019 | 121.25 | 121.27 | 118.86 | 119.50 | 504,914 | -2.02(-1.66%) |
May 06, 2019 | 120.94 | 122.04 | 120.67 | 121.52 | 380,115 | -0.37(-0.30%) |
May 03, 2019 | 120.80 | 122.52 | 120.46 | 121.89 | 621,657 | +1.18(+0.98%) |
May 02, 2019 | 121.79 | 123.12 | 120.59 | 120.71 | 728,513 | -0.92(-0.75%) |
May 01, 2019 | 122.11 | 123.20 | 121.26 | 121.63 | 648,982 | -0.34(-0.28%) |
Apr 30, 2019 | 121.18 | 122.55 | 120.44 | 121.97 | 1,040,638 | +1.28(+1.06%) |
Apr 29, 2019 | 122.62 | 122.81 | 120.55 | 120.68 | 647,074 | -2.08(-1.70%) |
Apr 26, 2019 | 122.58 | 122.98 | 122.04 | 122.77 | 339,255 | +0.81(+0.67%) |
Apr 25, 2019 | 121.39 | 122.48 | 120.82 | 121.95 | 466,161 | +0.13(+0.11%) |
Apr 24, 2019 | 120.73 | 122.09 | 120.48 | 121.82 | 474,754 | +1.44(+1.20%) |
Apr 23, 2019 | 118.45 | 120.61 | 117.80 | 120.38 | 795,785 | +2.59(+2.20%) |
Apr 22, 2019 | 118.50 | 118.61 | 116.62 | 117.79 | 782,467 | -0.98(-0.83%) |
Apr 18, 2019 | 116.92 | 119.89 | 116.75 | 118.77 | 872,421 | +1.94(+1.66%) |
Apr 17, 2019 | 119.45 | 119.45 | 116.77 | 116.84 | 1,310,643 | -2.42(-2.03%) |
Apr 16, 2019 | 123.07 | 123.27 | 118.39 | 119.25 | 1,021,305 | -3.80(-3.09%) |
Apr 15, 2019 | 123.56 | 123.56 | 122.53 | 123.06 | 409,866 | -0.59(-0.48%) |
Apr 12, 2019 | 122.98 | 123.65 | 122.04 | 123.65 | 601,577 | +0.73(+0.59%) |
Apr 11, 2019 | 123.33 | 123.61 | 122.49 | 122.92 | 593,031 | -0.29(-0.24%) |
Apr 10, 2019 | 122.90 | 123.28 | 122.32 | 123.21 | 719,689 | +0.62(+0.50%) |
Apr 09, 2019 | 122.89 | 123.08 | 122.40 | 122.59 | 405,546 | -0.44(-0.36%) |
Apr 08, 2019 | 123.49 | 123.74 | 122.23 | 123.03 | 486,922 | -0.29(-0.24%) |
Apr 05, 2019 | 122.41 | 123.41 | 121.85 | 123.32 | 442,106 | +0.72(+0.59%) |
Apr 04, 2019 | 122.86 | 122.86 | 121.71 | 122.60 | 436,514 | -0.34(-0.28%) |
Apr 03, 2019 | 122.56 | 123.00 | 121.67 | 122.94 | 834,112 | +0.26(+0.21%) |
Apr 02, 2019 | 121.52 | 122.84 | 120.26 | 122.69 | 761,105 | +1.45(+1.19%) |