Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 147.86 | 149.39 | 146.49 | 146.64 | 610,397 | -0.64(-0.44%) |
Jun 27, 2019 | 148.59 | 149.74 | 146.52 | 147.28 | 193,510 | -0.77(-0.52%) |
Jun 26, 2019 | 151.76 | 151.76 | 147.90 | 148.05 | 89,743 | -3.32(-2.20%) |
Jun 25, 2019 | 153.81 | 155.01 | 151.38 | 151.38 | 153,193 | -2.02(-1.32%) |
Jun 24, 2019 | 153.95 | 154.56 | 152.93 | 153.40 | 123,731 | +0.03(+0.02%) |
Jun 21, 2019 | 153.62 | 154.22 | 152.68 | 153.36 | 221,011 | -1.50(-0.97%) |
Jun 20, 2019 | 154.87 | 155.40 | 154.09 | 154.86 | 166,692 | +1.03(+0.67%) |
Jun 19, 2019 | 152.44 | 153.93 | 151.60 | 153.82 | 134,266 | +1.02(+0.67%) |
Jun 18, 2019 | 151.79 | 153.93 | 151.47 | 152.81 | 308,138 | +1.97(+1.31%) |
Jun 17, 2019 | 148.40 | 150.92 | 147.57 | 150.83 | 72,078 | +2.57(+1.73%) |
Jun 14, 2019 | 148.43 | 149.09 | 146.84 | 148.26 | 78,842 | -0.35(-0.23%) |
Jun 13, 2019 | 147.80 | 148.61 | 145.31 | 148.61 | 114,002 | +1.24(+0.84%) |
Jun 12, 2019 | 146.42 | 147.54 | 145.94 | 147.37 | 82,070 | +0.94(+0.64%) |
Jun 11, 2019 | 146.18 | 146.64 | 144.61 | 146.43 | 137,672 | +0.96(+0.66%) |
Jun 10, 2019 | 144.80 | 147.13 | 144.19 | 145.47 | 106,982 | +0.93(+0.65%) |
Jun 07, 2019 | 144.93 | 145.63 | 143.31 | 144.54 | 52,621 | +1.16(+0.81%) |
Jun 06, 2019 | 142.92 | 143.46 | 141.56 | 143.38 | 101,908 | +0.68(+0.48%) |
Jun 05, 2019 | 140.14 | 142.78 | 139.49 | 142.69 | 93,894 | +2.92(+2.09%) |
Jun 04, 2019 | 139.65 | 140.43 | 137.71 | 139.77 | 88,137 | +0.58(+0.42%) |
Jun 03, 2019 | 139.71 | 141.03 | 138.40 | 139.19 | 118,750 | +0.05(+0.04%) |
May 31, 2019 | 137.66 | 139.61 | 137.14 | 139.14 | 97,610 | +0.83(+0.60%) |
May 30, 2019 | 138.56 | 139.62 | 137.59 | 138.31 | 88,301 | +0.08(+0.06%) |
May 29, 2019 | 140.59 | 140.59 | 138.08 | 138.23 | 72,110 | -2.93(-2.08%) |
May 28, 2019 | 143.13 | 143.85 | 141.16 | 141.16 | 103,165 | -1.52(-1.07%) |
May 24, 2019 | 142.41 | 144.77 | 142.03 | 142.69 | 93,562 | +1.16(+0.82%) |
May 23, 2019 | 140.76 | 141.53 | 140.09 | 141.53 | 97,883 | +0.35(+0.25%) |
May 22, 2019 | 140.11 | 141.71 | 139.69 | 141.17 | 105,381 | +0.91(+0.65%) |
May 21, 2019 | 139.26 | 140.77 | 139.09 | 140.26 | 139,877 | +1.46(+1.05%) |
May 20, 2019 | 139.12 | 139.91 | 138.27 | 138.80 | 82,784 | -1.11(-0.79%) |
May 17, 2019 | 137.22 | 140.74 | 136.93 | 139.91 | 545,995 | +2.25(+1.63%) |
May 16, 2019 | 136.04 | 137.80 | 136.04 | 137.66 | 132,248 | +1.63(+1.20%) |
May 15, 2019 | 135.03 | 136.82 | 134.86 | 136.03 | 107,270 | +0.59(+0.43%) |
May 14, 2019 | 134.86 | 135.73 | 134.18 | 135.44 | 147,978 | +0.83(+0.62%) |
May 13, 2019 | 133.60 | 134.75 | 133.43 | 134.61 | 215,059 | -0.24(-0.18%) |
May 10, 2019 | 133.75 | 135.09 | 132.84 | 134.85 | 158,097 | +0.94(+0.70%) |
May 09, 2019 | 132.77 | 134.28 | 132.06 | 133.91 | 137,366 | +0.80(+0.60%) |
May 08, 2019 | 133.21 | 134.44 | 132.34 | 133.11 | 86,653 | +0.03(+0.02%) |
May 07, 2019 | 136.02 | 136.07 | 132.05 | 133.08 | 174,500 | -3.60(-2.63%) |
May 06, 2019 | 136.28 | 137.46 | 135.70 | 136.68 | 154,093 | -0.61(-0.45%) |
May 03, 2019 | 135.87 | 137.50 | 135.47 | 137.29 | 104,434 | +2.05(+1.52%) |
May 02, 2019 | 136.04 | 137.45 | 135.03 | 135.24 | 151,061 | -0.32(-0.24%) |
May 01, 2019 | 136.91 | 137.36 | 133.45 | 135.56 | 185,060 | +2.73(+2.06%) |
Apr 30, 2019 | 131.38 | 133.24 | 130.07 | 132.83 | 160,799 | +1.80(+1.37%) |
Apr 29, 2019 | 131.23 | 132.05 | 130.82 | 131.03 | 104,495 | -0.09(-0.07%) |
Apr 26, 2019 | 130.79 | 131.63 | 129.95 | 131.12 | 100,849 | +0.58(+0.44%) |
Apr 25, 2019 | 129.61 | 130.62 | 128.59 | 130.54 | 86,955 | +0.74(+0.57%) |
Apr 24, 2019 | 129.04 | 130.96 | 129.04 | 129.79 | 169,836 | +0.94(+0.73%) |
Apr 23, 2019 | 126.84 | 129.01 | 126.34 | 128.85 | 186,620 | +2.68(+2.12%) |
Apr 22, 2019 | 126.66 | 126.66 | 124.28 | 126.17 | 120,791 | -0.80(-0.63%) |
Apr 18, 2019 | 126.70 | 127.38 | 126.49 | 126.97 | 156,824 | +0.53(+0.42%) |
Apr 17, 2019 | 128.65 | 128.65 | 125.97 | 126.45 | 172,366 | -1.67(-1.30%) |
Apr 16, 2019 | 130.46 | 130.46 | 127.42 | 128.12 | 169,537 | -1.98(-1.52%) |
Apr 15, 2019 | 130.52 | 131.01 | 129.72 | 130.10 | 132,430 | -0.09(-0.07%) |
Apr 12, 2019 | 130.88 | 130.88 | 129.12 | 130.18 | 129,646 | -0.55(-0.42%) |
Apr 11, 2019 | 130.02 | 130.96 | 129.54 | 130.73 | 221,889 | +0.71(+0.55%) |
Apr 10, 2019 | 127.96 | 130.02 | 127.25 | 130.02 | 4,628,633 | +2.33(+1.82%) |
Apr 09, 2019 | 128.95 | 129.21 | 127.38 | 127.69 | 305,749 | -1.43(-1.11%) |
Apr 08, 2019 | 129.34 | 129.53 | 128.09 | 129.13 | 291,883 | -0.44(-0.34%) |
Apr 05, 2019 | 130.47 | 131.34 | 128.62 | 129.57 | 559,642 | -5.87(-4.33%) |
Apr 04, 2019 | 134.61 | 135.48 | 133.67 | 135.44 | 90,609 | +0.73(+0.55%) |
Apr 03, 2019 | 135.91 | 136.55 | 134.08 | 134.71 | 119,733 | -1.25(-0.92%) |
Apr 02, 2019 | 135.88 | 136.83 | 133.75 | 135.96 | 129,106 | -0.22(-0.17%) |