Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 117.90 | 118.95 | 117.59 | 118.16 | 471,648 | -0.19(-0.16%) |
Jun 27, 2019 | 118.46 | 119.03 | 117.86 | 118.35 | 457,269 | -0.98(-0.82%) |
Jun 26, 2019 | 118.80 | 119.67 | 117.26 | 119.33 | 637,018 | -1.02(-0.84%) |
Jun 25, 2019 | 116.58 | 120.68 | 116.47 | 120.34 | 1,119,372 | +3.98(+3.42%) |
Jun 24, 2019 | 115.95 | 116.51 | 115.69 | 116.36 | 468,126 | +0.04(+0.03%) |
Jun 21, 2019 | 116.36 | 116.83 | 114.87 | 116.33 | 883,608 | +0.15(+0.13%) |
Jun 20, 2019 | 114.87 | 117.71 | 114.79 | 116.18 | 738,829 | -1.87(-1.58%) |
Jun 19, 2019 | 118.57 | 120.14 | 117.56 | 118.05 | 623,203 | -0.90(-0.75%) |
Jun 18, 2019 | 119.73 | 120.29 | 117.22 | 118.94 | 1,005,574 | -3.66(-2.99%) |
Jun 17, 2019 | 123.51 | 123.73 | 121.82 | 122.61 | 521,200 | -1.50(-1.21%) |
Jun 14, 2019 | 124.29 | 124.93 | 123.36 | 124.11 | 453,009 | +1.23(+1.00%) |
Jun 13, 2019 | 123.36 | 123.81 | 122.35 | 122.87 | 699,051 | -1.50(-1.20%) |
Jun 12, 2019 | 123.66 | 124.74 | 123.13 | 124.37 | 709,332 | +1.42(+1.16%) |
Jun 11, 2019 | 120.63 | 123.69 | 120.18 | 122.94 | 904,279 | -0.37(-0.30%) |
Jun 10, 2019 | 124.48 | 124.52 | 120.81 | 123.32 | 1,083,020 | -2.88(-2.28%) |
Jun 07, 2019 | 129.86 | 130.09 | 125.08 | 126.20 | 959,559 | -5.01(-3.82%) |
Jun 06, 2019 | 132.85 | 133.98 | 130.54 | 131.21 | 805,199 | -1.98(-1.49%) |
Jun 05, 2019 | 132.67 | 136.07 | 132.59 | 133.19 | 1,146,720 | -2.02(-1.49%) |
Jun 04, 2019 | 140.11 | 141.16 | 135.10 | 135.21 | 1,223,278 | -6.80(-4.79%) |
Jun 03, 2019 | 137.87 | 144.56 | 137.23 | 142.01 | 1,600,254 | +4.86(+3.54%) |
May 31, 2019 | 136.03 | 137.23 | 135.13 | 137.15 | 919,497 | +4.26(+3.21%) |
May 30, 2019 | 133.19 | 134.39 | 132.14 | 132.89 | 754,013 | -0.97(-0.73%) |
May 29, 2019 | 133.34 | 135.32 | 132.48 | 133.86 | 1,075,650 | +2.13(+1.62%) |
May 28, 2019 | 130.09 | 131.77 | 128.59 | 131.73 | 774,605 | +0.86(+0.66%) |
May 24, 2019 | 129.15 | 131.10 | 128.25 | 130.87 | 711,085 | +0.45(+0.34%) |
May 23, 2019 | 129.45 | 132.11 | 129.45 | 130.42 | 1,164,734 | +3.85(+3.04%) |
May 22, 2019 | 126.91 | 126.98 | 125.19 | 126.57 | 759,374 | +1.01(+0.80%) |
May 21, 2019 | 125.94 | 126.76 | 124.78 | 125.56 | 660,617 | -2.51(-1.96%) |
May 20, 2019 | 127.39 | 128.93 | 126.46 | 128.07 | 1,090,056 | +4.15(+3.35%) |
May 17, 2019 | 123.77 | 124.11 | 120.59 | 123.92 | 1,468,035 | +2.47(+2.03%) |
May 16, 2019 | 123.88 | 124.07 | 119.84 | 121.45 | 1,004,988 | -2.54(-2.05%) |
May 15, 2019 | 129.12 | 129.15 | 123.17 | 123.99 | 1,158,074 | -3.48(-2.73%) |
May 14, 2019 | 128.89 | 129.83 | 125.83 | 127.47 | 1,070,732 | -2.73(-2.10%) |
May 13, 2019 | 127.96 | 130.91 | 126.72 | 130.20 | 1,680,229 | +8.49(+6.97%) |
May 10, 2019 | 122.94 | 126.98 | 120.59 | 121.71 | 1,487,424 | -0.26(-0.21%) |
May 09, 2019 | 123.36 | 125.49 | 121.19 | 121.97 | 1,465,934 | +1.05(+0.87%) |
May 08, 2019 | 120.85 | 121.64 | 118.87 | 120.93 | 1,074,663 | +0.82(+0.68%) |
May 07, 2019 | 118.12 | 122.16 | 117.11 | 120.10 | 1,203,670 | +4.56(+3.95%) |
May 06, 2019 | 118.94 | 119.32 | 115.24 | 115.54 | 927,165 | +1.42(+1.25%) |
May 03, 2019 | 115.88 | 116.33 | 113.97 | 114.12 | 757,271 | -3.66(-3.11%) |
May 02, 2019 | 116.89 | 119.36 | 115.69 | 117.78 | 1,072,290 | +0.82(+0.70%) |
May 01, 2019 | 114.53 | 116.96 | 113.90 | 116.96 | 648,773 | +1.05(+0.90%) |
Apr 30, 2019 | 116.03 | 117.60 | 115.65 | 115.92 | 561,609 | +1.65(+1.44%) |
Apr 29, 2019 | 114.61 | 115.02 | 113.86 | 114.27 | 401,523 | -0.37(-0.33%) |
Apr 26, 2019 | 115.20 | 117.11 | 114.57 | 114.64 | 533,614 | -0.26(-0.23%) |
Apr 25, 2019 | 114.05 | 116.03 | 113.93 | 114.91 | 673,989 | -0.78(-0.68%) |
Apr 24, 2019 | 114.87 | 115.77 | 114.50 | 115.69 | 387,731 | +0.75(+0.65%) |
Apr 23, 2019 | 117.37 | 117.67 | 114.68 | 114.94 | 585,567 | -2.95(-2.51%) |
Apr 22, 2019 | 119.66 | 119.80 | 117.86 | 117.90 | 286,002 | -0.79(-0.66%) |
Apr 18, 2019 | 118.46 | 119.99 | 118.46 | 118.68 | 670,247 | -0.22(-0.19%) |
Apr 17, 2019 | 118.05 | 119.54 | 117.86 | 118.91 | 596,472 | -0.75(-0.63%) |
Apr 16, 2019 | 119.66 | 120.36 | 119.11 | 119.66 | 592,081 | -0.75(-0.62%) |
Apr 15, 2019 | 120.48 | 122.05 | 120.18 | 120.40 | 502,891 | -0.07(-0.06%) |
Apr 12, 2019 | 120.48 | 121.45 | 120.33 | 120.48 | 474,431 | -1.01(-0.83%) |
Apr 11, 2019 | 120.55 | 121.90 | 120.52 | 121.49 | 318,612 | +0.56(+0.46%) |
Apr 10, 2019 | 121.79 | 122.12 | 120.78 | 120.93 | 387,182 | -1.23(-1.01%) |
Apr 09, 2019 | 122.20 | 122.65 | 121.34 | 122.16 | 464,293 | +0.90(+0.74%) |
Apr 08, 2019 | 122.35 | 123.25 | 121.11 | 121.26 | 456,577 | -0.63(-0.52%) |
Apr 05, 2019 | 122.31 | 122.72 | 121.75 | 121.90 | 450,148 | -1.20(-0.97%) |
Apr 04, 2019 | 123.06 | 124.55 | 122.05 | 123.09 | 591,742 | +0.08(+0.06%) |
Apr 03, 2019 | 122.98 | 123.77 | 121.45 | 123.02 | 818,003 | -1.42(-1.14%) |
Apr 02, 2019 | 125.11 | 125.67 | 124.18 | 124.44 | 533,083 | -0.78(-0.63%) |