Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 149.71 | 150.86 | 142.47 | 143.68 | 100,756 | -6.60(-4.39%) |
Jun 27, 2019 | 149.01 | 151.47 | 148.96 | 150.28 | 108,011 | +0.56(+0.37%) |
Jun 26, 2019 | 149.90 | 150.94 | 149.31 | 149.72 | 104,111 | -0.64(-0.42%) |
Jun 25, 2019 | 150.87 | 150.98 | 149.36 | 150.36 | 142,187 | -0.99(-0.66%) |
Jun 24, 2019 | 149.21 | 151.96 | 148.82 | 151.35 | 92,198 | +1.79(+1.20%) |
Jun 21, 2019 | 150.65 | 152.42 | 149.36 | 149.56 | 80,672 | -2.17(-1.43%) |
Jun 20, 2019 | 151.47 | 152.45 | 149.07 | 151.73 | 66,843 | +2.72(+1.83%) |
Jun 19, 2019 | 149.78 | 150.08 | 148.06 | 149.01 | 29,862 | +0.12(+0.08%) |
Jun 18, 2019 | 148.32 | 150.96 | 147.84 | 148.89 | 40,615 | +1.12(+0.76%) |
Jun 17, 2019 | 149.44 | 150.94 | 147.77 | 147.77 | 28,305 | -1.76(-1.18%) |
Jun 14, 2019 | 150.79 | 151.51 | 148.65 | 149.54 | 37,120 | -1.83(-1.21%) |
Jun 13, 2019 | 150.99 | 151.36 | 149.54 | 151.36 | 42,555 | +1.10(+0.73%) |
Jun 12, 2019 | 150.50 | 151.25 | 149.78 | 150.26 | 34,521 | -0.46(-0.31%) |
Jun 11, 2019 | 149.50 | 151.04 | 147.85 | 150.72 | 39,425 | +2.32(+1.57%) |
Jun 10, 2019 | 144.11 | 148.40 | 144.11 | 148.40 | 39,625 | +5.36(+3.75%) |
Jun 07, 2019 | 141.70 | 144.07 | 141.09 | 143.04 | 30,125 | +1.53(+1.08%) |
Jun 06, 2019 | 141.17 | 141.71 | 139.65 | 141.51 | 42,858 | -0.12(-0.09%) |
Jun 05, 2019 | 138.46 | 141.63 | 138.24 | 141.63 | 47,806 | +3.43(+2.48%) |
Jun 04, 2019 | 133.84 | 138.56 | 133.76 | 138.20 | 71,734 | +5.21(+3.92%) |
Jun 03, 2019 | 136.17 | 136.90 | 132.95 | 132.99 | 85,785 | -2.84(-2.09%) |
May 31, 2019 | 136.15 | 136.15 | 130.37 | 135.83 | 184,926 | -1.20(-0.87%) |
May 30, 2019 | 138.77 | 139.85 | 137.03 | 137.03 | 175,715 | -1.25(-0.90%) |
May 29, 2019 | 136.90 | 138.60 | 135.76 | 138.28 | 89,383 | +0.65(+0.47%) |
May 28, 2019 | 138.61 | 139.88 | 137.51 | 137.63 | 63,938 | -1.30(-0.94%) |
May 24, 2019 | 139.56 | 139.89 | 138.43 | 138.93 | 42,262 | +0.25(+0.18%) |
May 23, 2019 | 137.10 | 140.53 | 136.73 | 138.69 | 69,154 | +1.03(+0.75%) |
May 22, 2019 | 137.81 | 138.28 | 137.06 | 137.66 | 37,920 | +0.57(+0.42%) |
May 21, 2019 | 137.54 | 138.30 | 136.74 | 137.08 | 41,948 | -0.18(-0.13%) |
May 20, 2019 | 137.69 | 138.44 | 137.18 | 137.26 | 23,248 | -0.27(-0.20%) |
May 17, 2019 | 133.95 | 138.29 | 133.93 | 137.54 | 55,454 | +1.76(+1.30%) |
May 16, 2019 | 138.24 | 138.24 | 135.70 | 135.77 | 63,327 | -2.07(-1.50%) |
May 15, 2019 | 138.32 | 138.59 | 135.76 | 137.85 | 115,510 | -1.77(-1.27%) |
May 14, 2019 | 139.28 | 140.98 | 137.53 | 139.62 | 111,484 | +1.12(+0.81%) |
May 13, 2019 | 137.91 | 140.99 | 137.72 | 138.50 | 147,659 | -2.08(-1.48%) |
May 10, 2019 | 139.02 | 141.58 | 137.16 | 140.58 | 49,734 | +0.81(+0.58%) |
May 09, 2019 | 138.47 | 140.97 | 136.37 | 139.77 | 68,311 | -0.54(-0.38%) |
May 08, 2019 | 140.55 | 142.75 | 139.53 | 140.31 | 72,162 | -0.26(-0.18%) |
May 07, 2019 | 138.71 | 140.75 | 136.78 | 140.57 | 48,199 | +0.82(+0.59%) |
May 06, 2019 | 138.36 | 140.96 | 137.92 | 139.75 | 63,663 | -0.99(-0.71%) |
May 03, 2019 | 139.84 | 141.73 | 138.81 | 140.74 | 43,429 | +1.67(+1.20%) |
May 02, 2019 | 137.86 | 140.51 | 137.86 | 139.07 | 81,638 | +0.36(+0.26%) |
May 01, 2019 | 141.44 | 141.53 | 138.69 | 138.71 | 51,066 | -2.23(-1.59%) |
Apr 30, 2019 | 135.07 | 141.43 | 134.99 | 140.95 | 87,831 | +5.19(+3.82%) |
Apr 29, 2019 | 140.67 | 142.85 | 135.49 | 135.76 | 77,359 | -4.45(-3.18%) |
Apr 26, 2019 | 141.67 | 141.67 | 138.26 | 140.21 | 99,351 | -0.80(-0.56%) |
Apr 25, 2019 | 138.15 | 141.22 | 136.71 | 141.01 | 50,611 | +1.57(+1.12%) |
Apr 24, 2019 | 139.86 | 140.49 | 137.32 | 139.44 | 84,030 | +0.19(+0.14%) |
Apr 23, 2019 | 138.69 | 139.84 | 137.09 | 139.25 | 52,371 | +0.32(+0.23%) |
Apr 22, 2019 | 138.81 | 141.28 | 138.59 | 138.93 | 49,715 | -1.00(-0.72%) |
Apr 18, 2019 | 140.22 | 140.96 | 139.37 | 139.93 | 32,805 | -0.73(-0.52%) |
Apr 17, 2019 | 139.05 | 141.51 | 138.81 | 140.66 | 59,130 | +2.07(+1.50%) |
Apr 16, 2019 | 137.02 | 139.13 | 137.02 | 138.58 | 27,615 | +1.13(+0.82%) |
Apr 15, 2019 | 137.25 | 139.10 | 136.92 | 137.45 | 42,543 | -0.51(-0.37%) |
Apr 12, 2019 | 138.92 | 139.81 | 136.95 | 137.97 | 37,942 | -1.48(-1.06%) |
Apr 11, 2019 | 140.49 | 140.49 | 138.12 | 139.45 | 50,195 | -0.13(-0.09%) |
Apr 10, 2019 | 142.81 | 143.69 | 138.55 | 139.58 | 65,111 | -3.06(-2.14%) |
Apr 09, 2019 | 140.72 | 143.73 | 139.67 | 142.63 | 85,270 | +2.32(+1.65%) |
Apr 08, 2019 | 141.65 | 142.69 | 139.64 | 140.31 | 111,447 | -1.47(-1.04%) |
Apr 05, 2019 | 140.41 | 141.79 | 139.50 | 141.79 | 54,287 | +2.40(+1.72%) |
Apr 04, 2019 | 137.84 | 139.82 | 137.84 | 139.39 | 69,496 | +1.04(+0.76%) |
Apr 03, 2019 | 137.58 | 141.91 | 137.37 | 138.34 | 77,818 | +1.07(+0.78%) |
Apr 02, 2019 | 137.69 | 137.69 | 135.78 | 137.27 | 74,841 | -0.09(-0.06%) |