Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 121.76 | 122.87 | 119.50 | 120.02 | 7,123,400 | -0.76(-0.63%) |
Jun 27, 2019 | 118.48 | 121.12 | 117.79 | 120.78 | 1,095,617 | +2.28(+1.92%) |
Jun 26, 2019 | 120.50 | 121.01 | 118.06 | 118.50 | 1,354,822 | +0.08(+0.07%) |
Jun 25, 2019 | 124.53 | 124.88 | 118.33 | 118.42 | 1,259,653 | -6.47(-5.18%) |
Jun 24, 2019 | 130.95 | 131.21 | 124.60 | 124.89 | 869,184 | -6.40(-4.87%) |
Jun 21, 2019 | 129.61 | 132.19 | 128.50 | 131.29 | 1,350,300 | +1.03(+0.79%) |
Jun 20, 2019 | 130.78 | 131.98 | 127.78 | 130.26 | 634,208 | +0.97(+0.75%) |
Jun 19, 2019 | 130.76 | 130.76 | 127.29 | 129.29 | 720,047 | -1.95(-1.49%) |
Jun 18, 2019 | 132.04 | 133.84 | 129.06 | 131.24 | 728,110 | +0.54(+0.41%) |
Jun 17, 2019 | 131.83 | 132.69 | 130.04 | 130.70 | 726,656 | -1.12(-0.85%) |
Jun 14, 2019 | 131.82 | 132.88 | 131.24 | 131.82 | 751,000 | -0.38(-0.29%) |
Jun 13, 2019 | 131.41 | 132.84 | 129.38 | 132.20 | 748,305 | +1.31(+1.00%) |
Jun 12, 2019 | 129.87 | 131.10 | 129.00 | 130.89 | 714,189 | +0.86(+0.66%) |
Jun 11, 2019 | 130.66 | 131.37 | 126.51 | 130.03 | 977,620 | +0.50(+0.39%) |
Jun 10, 2019 | 128.13 | 132.36 | 128.00 | 129.53 | 1,113,538 | +2.01(+1.58%) |
Jun 07, 2019 | 121.82 | 127.83 | 120.11 | 127.52 | 1,489,900 | +5.71(+4.69%) |
Jun 06, 2019 | 124.90 | 128.32 | 117.05 | 121.81 | 4,232,570 | -1.24(-1.01%) |
Jun 05, 2019 | 127.34 | 127.83 | 122.67 | 123.05 | 2,400,001 | -3.53(-2.79%) |
Jun 04, 2019 | 126.53 | 128.18 | 124.54 | 126.58 | 1,210,061 | +2.08(+1.67%) |
Jun 03, 2019 | 128.74 | 129.25 | 122.02 | 124.50 | 1,832,529 | -4.23(-3.29%) |
May 31, 2019 | 126.96 | 130.82 | 125.51 | 128.73 | 939,400 | -0.59(-0.46%) |
May 30, 2019 | 126.20 | 130.59 | 126.01 | 129.32 | 1,291,316 | +3.52(+2.80%) |
May 29, 2019 | 129.97 | 130.93 | 125.72 | 125.80 | 973,499 | -5.66(-4.31%) |
May 28, 2019 | 133.16 | 135.40 | 131.37 | 131.46 | 1,006,484 | -0.64(-0.48%) |
May 24, 2019 | 131.51 | 133.80 | 130.29 | 132.10 | 613,600 | +1.28(+0.98%) |
May 23, 2019 | 130.38 | 132.93 | 128.41 | 130.82 | 813,160 | -1.36(-1.03%) |
May 22, 2019 | 132.72 | 133.36 | 130.67 | 132.18 | 978,764 | -0.82(-0.62%) |
May 21, 2019 | 129.79 | 133.21 | 129.23 | 133.00 | 1,363,064 | +3.58(+2.77%) |
May 20, 2019 | 124.14 | 130.05 | 123.64 | 129.42 | 1,702,910 | +3.77(+3.00%) |
May 17, 2019 | 126.47 | 129.57 | 125.35 | 125.65 | 648,200 | -1.59(-1.25%) |
May 16, 2019 | 128.88 | 129.99 | 126.66 | 127.24 | 735,963 | -0.52(-0.41%) |
May 15, 2019 | 126.24 | 128.16 | 124.24 | 127.76 | 732,348 | +0.22(+0.17%) |
May 14, 2019 | 128.15 | 129.21 | 127.32 | 127.54 | 760,260 | -0.25(-0.20%) |
May 13, 2019 | 131.60 | 131.81 | 127.51 | 127.79 | 1,059,060 | -7.59(-5.61%) |
May 10, 2019 | 136.33 | 137.75 | 131.91 | 135.38 | 957,200 | -1.20(-0.88%) |
May 09, 2019 | 135.40 | 137.95 | 134.87 | 136.58 | 606,019 | -0.07(-0.05%) |
May 08, 2019 | 137.45 | 140.54 | 136.50 | 136.65 | 960,496 | -1.06(-0.77%) |
May 07, 2019 | 140.89 | 142.45 | 135.73 | 137.71 | 1,149,502 | -4.63(-3.25%) |
May 06, 2019 | 141.00 | 142.87 | 139.82 | 142.34 | 1,137,139 | -3.74(-2.56%) |
May 03, 2019 | 144.23 | 146.30 | 143.39 | 146.08 | 542,100 | +2.50(+1.74%) |
May 02, 2019 | 142.36 | 144.00 | 140.80 | 143.58 | 692,970 | +1.28(+0.90%) |
May 01, 2019 | 146.99 | 146.99 | 141.86 | 142.30 | 1,000,702 | -4.09(-2.79%) |
Apr 30, 2019 | 147.09 | 148.21 | 144.57 | 146.39 | 755,916 | -1.11(-0.75%) |
Apr 29, 2019 | 146.89 | 148.13 | 145.72 | 147.50 | 1,154,796 | +1.73(+1.19%) |
Apr 26, 2019 | 145.22 | 147.07 | 144.18 | 145.77 | 903,900 | +0.27(+0.19%) |
Apr 25, 2019 | 146.25 | 147.43 | 144.81 | 145.50 | 826,317 | -0.55(-0.38%) |
Apr 24, 2019 | 145.00 | 146.97 | 143.75 | 146.05 | 1,069,255 | +2.52(+1.76%) |
Apr 23, 2019 | 142.29 | 144.01 | 141.65 | 143.53 | 1,004,167 | +1.73(+1.22%) |
Apr 22, 2019 | 141.52 | 142.81 | 139.31 | 141.80 | 936,452 | +0.15(+0.11%) |
Apr 18, 2019 | 139.89 | 141.88 | 138.73 | 141.65 | 1,086,400 | +1.91(+1.37%) |
Apr 17, 2019 | 138.19 | 139.97 | 137.05 | 139.74 | 967,833 | +1.96(+1.42%) |
Apr 16, 2019 | 136.00 | 138.99 | 135.35 | 137.78 | 1,150,614 | +2.14(+1.58%) |
Apr 15, 2019 | 135.88 | 136.36 | 133.95 | 135.64 | 1,184,594 | +0.67(+0.50%) |
Apr 12, 2019 | 134.00 | 135.28 | 133.06 | 134.97 | 1,243,200 | +1.42(+1.06%) |
Apr 11, 2019 | 133.66 | 133.99 | 129.86 | 133.55 | 2,196,313 | +4.40(+3.41%) |
Apr 10, 2019 | 126.00 | 129.30 | 125.89 | 129.15 | 1,258,175 | +3.73(+2.97%) |
Apr 09, 2019 | 124.55 | 126.90 | 124.12 | 125.42 | 907,796 | -0.06(-0.05%) |
Apr 08, 2019 | 124.59 | 125.56 | 123.39 | 125.48 | 1,075,039 | +0.07(+0.06%) |
Apr 05, 2019 | 122.93 | 125.91 | 122.51 | 125.41 | 1,510,700 | +3.24(+2.65%) |
Apr 04, 2019 | 122.87 | 124.05 | 120.97 | 122.17 | 884,874 | -0.71(-0.58%) |
Apr 03, 2019 | 118.50 | 123.20 | 117.24 | 122.88 | 1,805,010 | +5.12(+4.35%) |
Apr 02, 2019 | 120.65 | 121.22 | 117.54 | 117.76 | 1,489,946 | -2.97(-2.46%) |