Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 124.09 | 124.43 | 123.84 | 123.99 | 83,700 | +0.32(+0.26%) |
Jun 27, 2019 | 123.92 | 124.50 | 123.47 | 123.67 | 56,020 | +0.38(+0.31%) |
Jun 26, 2019 | 123.92 | 124.05 | 123.15 | 123.29 | 96,176 | -0.64(-0.52%) |
Jun 25, 2019 | 124.78 | 124.78 | 123.44 | 123.93 | 109,318 | -0.86(-0.69%) |
Jun 24, 2019 | 125.06 | 125.20 | 124.72 | 124.79 | 156,961 | -0.04(-0.03%) |
Jun 21, 2019 | 124.93 | 125.22 | 124.72 | 124.83 | 88,800 | -0.97(-0.77%) |
Jun 20, 2019 | 125.91 | 125.99 | 125.26 | 125.80 | 83,080 | +0.59(+0.47%) |
Jun 19, 2019 | 125.20 | 125.28 | 124.72 | 125.21 | 75,360 | -0.16(-0.13%) |
Jun 18, 2019 | 124.81 | 125.49 | 124.70 | 125.37 | 120,694 | +1.20(+0.97%) |
Jun 17, 2019 | 124.29 | 124.47 | 123.81 | 124.17 | 85,259 | -0.22(-0.18%) |
Jun 14, 2019 | 124.45 | 124.65 | 124.26 | 124.39 | 154,200 | -0.40(-0.32%) |
Jun 13, 2019 | 124.45 | 124.79 | 124.19 | 124.79 | 119,816 | -0.89(-0.71%) |
Jun 12, 2019 | 125.10 | 126.00 | 125.10 | 125.68 | 233,125 | +0.69(+0.55%) |
Jun 11, 2019 | 124.50 | 125.25 | 124.38 | 124.99 | 153,523 | +1.50(+1.21%) |
Jun 10, 2019 | 123.46 | 123.93 | 123.36 | 123.49 | 118,698 | +1.10(+0.90%) |
Jun 07, 2019 | 121.95 | 122.86 | 121.88 | 122.39 | 120,300 | +1.09(+0.90%) |
Jun 06, 2019 | 121.05 | 121.45 | 120.86 | 121.30 | 116,554 | +1.08(+0.90%) |
Jun 05, 2019 | 120.50 | 121.00 | 120.04 | 120.22 | 136,131 | +0.68(+0.57%) |
Jun 04, 2019 | 118.73 | 119.77 | 118.51 | 119.54 | 228,467 | +1.41(+1.19%) |
Jun 03, 2019 | 117.58 | 118.27 | 117.44 | 118.13 | 101,963 | +0.55(+0.47%) |
May 31, 2019 | 117.50 | 117.72 | 117.10 | 117.58 | 181,300 | -2.17(-1.81%) |
May 30, 2019 | 119.78 | 119.92 | 119.38 | 119.75 | 125,918 | +0.20(+0.17%) |
May 29, 2019 | 119.88 | 119.88 | 118.90 | 119.55 | 125,186 | +0.15(+0.13%) |
May 28, 2019 | 119.87 | 120.66 | 119.38 | 119.40 | 145,277 | +0.85(+0.72%) |
May 24, 2019 | 118.84 | 118.88 | 118.04 | 118.55 | 120,500 | +1.08(+0.92%) |
May 23, 2019 | 117.38 | 117.86 | 117.05 | 117.47 | 116,506 | +0.15(+0.13%) |
May 22, 2019 | 117.78 | 117.98 | 117.27 | 117.32 | 107,611 | -0.93(-0.79%) |
May 21, 2019 | 117.85 | 118.39 | 117.46 | 118.25 | 124,296 | +0.14(+0.12%) |
May 20, 2019 | 118.12 | 118.79 | 117.88 | 118.11 | 156,280 | -0.29(-0.24%) |
May 17, 2019 | 118.38 | 119.09 | 118.19 | 118.40 | 334,000 | -1.50(-1.25%) |
May 16, 2019 | 119.15 | 120.29 | 119.00 | 119.90 | 160,907 | -0.74(-0.61%) |
May 15, 2019 | 118.85 | 120.89 | 118.46 | 120.64 | 274,274 | +1.57(+1.32%) |
May 14, 2019 | 118.87 | 119.74 | 118.73 | 119.07 | 136,848 | +0.81(+0.68%) |
May 13, 2019 | 118.00 | 119.03 | 117.79 | 118.26 | 208,599 | -1.01(-0.85%) |
May 10, 2019 | 118.92 | 119.54 | 117.73 | 119.27 | 143,000 | -0.05(-0.04%) |
May 09, 2019 | 119.08 | 119.36 | 117.75 | 119.32 | 273,300 | -2.44(-2.00%) |
May 08, 2019 | 122.55 | 122.65 | 121.71 | 121.76 | 140,904 | -0.74(-0.60%) |
May 07, 2019 | 123.00 | 123.35 | 121.90 | 122.50 | 158,532 | -0.48(-0.39%) |
May 06, 2019 | 121.62 | 123.02 | 121.33 | 122.98 | 137,391 | -0.67(-0.54%) |
May 03, 2019 | 122.61 | 123.76 | 122.61 | 123.65 | 112,300 | +1.06(+0.86%) |
May 02, 2019 | 122.92 | 123.15 | 122.34 | 122.59 | 84,023 | -0.33(-0.27%) |
May 01, 2019 | 123.95 | 123.95 | 122.79 | 122.92 | 94,451 | -0.68(-0.55%) |
Apr 30, 2019 | 124.21 | 124.21 | 123.46 | 123.60 | 155,460 | -0.21(-0.17%) |
Apr 29, 2019 | 123.78 | 124.00 | 123.62 | 123.81 | 97,755 | +0.19(+0.15%) |
Apr 26, 2019 | 123.79 | 123.83 | 123.46 | 123.62 | 126,400 | +0.43(+0.35%) |
Apr 25, 2019 | 123.51 | 123.51 | 122.82 | 123.19 | 87,898 | +0.31(+0.25%) |
Apr 24, 2019 | 122.75 | 123.22 | 122.65 | 122.88 | 169,896 | -2.06(-1.65%) |
Apr 23, 2019 | 124.88 | 124.98 | 124.48 | 124.94 | 117,239 | +0.78(+0.63%) |
Apr 22, 2019 | 124.81 | 124.81 | 123.98 | 124.16 | 160,527 | -1.00(-0.80%) |
Apr 18, 2019 | 124.99 | 125.42 | 124.94 | 125.16 | 189,800 | +1.08(+0.87%) |
Apr 17, 2019 | 123.84 | 124.64 | 123.80 | 124.08 | 181,796 | +2.33(+1.91%) |
Apr 16, 2019 | 121.96 | 122.22 | 121.51 | 121.75 | 114,128 | -0.22(-0.18%) |
Apr 15, 2019 | 122.16 | 122.44 | 121.61 | 121.97 | 138,549 | -0.43(-0.35%) |
Apr 12, 2019 | 121.84 | 122.80 | 121.84 | 122.40 | 117,100 | +1.36(+1.12%) |
Apr 11, 2019 | 121.69 | 121.83 | 121.00 | 121.04 | 96,825 | -1.14(-0.93%) |
Apr 10, 2019 | 122.44 | 122.45 | 122.04 | 122.18 | 65,427 | +0.12(+0.10%) |
Apr 09, 2019 | 122.39 | 122.80 | 121.95 | 122.06 | 104,083 | -0.18(-0.15%) |
Apr 08, 2019 | 121.73 | 122.49 | 121.73 | 122.24 | 84,568 | -0.30(-0.24%) |
Apr 05, 2019 | 122.00 | 122.73 | 121.88 | 122.54 | 132,000 | +0.46(+0.38%) |
Apr 04, 2019 | 121.70 | 122.39 | 121.64 | 122.08 | 155,592 | +1.01(+0.83%) |
Apr 03, 2019 | 120.95 | 121.59 | 120.83 | 121.07 | 117,882 | +0.42(+0.35%) |
Apr 02, 2019 | 120.50 | 120.74 | 120.11 | 120.65 | 88,353 | +0.77(+0.64%) |