Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 147.86 | 149.57 | 147.51 | 148.85 | 1,051,548 | +1.54(+1.05%) |
Jun 27, 2019 | 147.52 | 149.14 | 146.61 | 147.31 | 476,060 | -0.22(-0.15%) |
Jun 26, 2019 | 147.03 | 148.18 | 146.62 | 147.52 | 628,543 | +1.10(+0.75%) |
Jun 25, 2019 | 148.04 | 148.40 | 146.22 | 146.42 | 624,286 | -0.92(-0.62%) |
Jun 24, 2019 | 147.26 | 148.82 | 146.50 | 147.34 | 487,800 | -0.50(-0.34%) |
Jun 21, 2019 | 148.57 | 149.07 | 146.87 | 147.84 | 1,157,539 | -0.30(-0.20%) |
Jun 20, 2019 | 146.35 | 148.96 | 144.97 | 148.14 | 1,088,170 | +3.95(+2.74%) |
Jun 19, 2019 | 144.90 | 145.08 | 142.57 | 144.19 | 855,743 | -0.06(-0.04%) |
Jun 18, 2019 | 142.89 | 145.91 | 141.91 | 144.25 | 932,097 | +2.65(+1.87%) |
Jun 17, 2019 | 142.30 | 143.53 | 141.43 | 141.60 | 635,393 | -0.62(-0.43%) |
Jun 14, 2019 | 143.88 | 144.38 | 141.15 | 142.22 | 526,214 | -2.53(-1.75%) |
Jun 13, 2019 | 144.47 | 144.77 | 143.44 | 144.74 | 411,831 | +1.21(+0.84%) |
Jun 12, 2019 | 144.33 | 144.92 | 142.44 | 143.53 | 651,292 | -1.00(-0.69%) |
Jun 11, 2019 | 146.30 | 146.67 | 144.33 | 144.53 | 1,120,490 | +0.25(+0.17%) |
Jun 10, 2019 | 143.61 | 145.82 | 143.61 | 144.29 | 878,496 | +1.53(+1.07%) |
Jun 07, 2019 | 142.93 | 143.65 | 141.09 | 142.76 | 996,846 | +0.86(+0.61%) |
Jun 06, 2019 | 143.13 | 144.01 | 140.28 | 141.90 | 908,251 | -0.86(-0.60%) |
Jun 05, 2019 | 143.62 | 144.10 | 140.91 | 142.76 | 1,160,229 | +0.06(+0.04%) |
Jun 04, 2019 | 139.95 | 142.89 | 138.76 | 142.70 | 1,221,422 | +6.14(+4.50%) |
Jun 03, 2019 | 135.10 | 137.97 | 135.10 | 136.56 | 1,122,041 | +1.32(+0.97%) |
May 31, 2019 | 139.10 | 139.10 | 134.56 | 135.24 | 1,734,382 | -5.98(-4.23%) |
May 30, 2019 | 139.75 | 141.80 | 139.75 | 141.22 | 1,380,168 | +2.11(+1.52%) |
May 29, 2019 | 137.77 | 139.74 | 137.29 | 139.11 | 1,162,693 | +1.40(+1.02%) |
May 28, 2019 | 141.06 | 141.74 | 137.71 | 137.71 | 1,281,182 | -2.92(-2.07%) |
May 24, 2019 | 142.09 | 142.28 | 139.88 | 140.63 | 839,785 | -0.33(-0.23%) |
May 23, 2019 | 142.15 | 144.41 | 140.31 | 140.96 | 1,070,280 | -3.87(-2.67%) |
May 22, 2019 | 146.19 | 146.82 | 144.82 | 144.82 | 538,797 | -1.92(-1.31%) |
May 21, 2019 | 145.32 | 147.63 | 145.32 | 146.74 | 837,353 | +2.66(+1.85%) |
May 20, 2019 | 144.25 | 146.03 | 143.05 | 144.08 | 753,966 | -1.58(-1.09%) |
May 17, 2019 | 146.37 | 148.05 | 145.54 | 145.66 | 638,369 | -2.42(-1.63%) |
May 16, 2019 | 147.97 | 149.32 | 147.55 | 148.08 | 579,849 | +0.69(+0.47%) |
May 15, 2019 | 146.16 | 148.26 | 145.56 | 147.39 | 750,132 | +0.35(+0.24%) |
May 14, 2019 | 146.87 | 147.61 | 145.91 | 147.03 | 987,116 | +0.89(+0.61%) |
May 13, 2019 | 148.41 | 148.41 | 144.89 | 146.14 | 1,305,427 | -5.12(-3.39%) |
May 10, 2019 | 152.16 | 152.87 | 148.81 | 151.27 | 1,629,822 | -1.40(-0.92%) |
May 09, 2019 | 152.15 | 153.15 | 149.79 | 152.67 | 1,152,430 | -1.46(-0.94%) |
May 08, 2019 | 155.72 | 156.79 | 154.00 | 154.12 | 695,286 | -2.16(-1.38%) |
May 07, 2019 | 158.16 | 158.88 | 154.79 | 156.28 | 866,914 | -3.80(-2.38%) |
May 06, 2019 | 158.54 | 160.21 | 156.59 | 160.08 | 659,969 | -1.41(-0.87%) |
May 03, 2019 | 160.03 | 161.67 | 158.97 | 161.49 | 801,350 | +2.62(+1.65%) |
May 02, 2019 | 160.29 | 160.44 | 157.25 | 158.87 | 814,758 | -1.35(-0.84%) |
May 01, 2019 | 164.12 | 164.39 | 160.14 | 160.22 | 714,984 | -3.03(-1.85%) |
Apr 30, 2019 | 163.92 | 163.92 | 161.26 | 163.24 | 1,073,997 | -0.25(-0.15%) |
Apr 29, 2019 | 161.18 | 163.93 | 160.65 | 163.50 | 1,055,795 | +2.31(+1.43%) |
Apr 26, 2019 | 159.19 | 161.30 | 158.36 | 161.19 | 1,069,241 | +2.00(+1.25%) |
Apr 25, 2019 | 161.04 | 164.21 | 158.48 | 159.19 | 2,761,554 | -11.46(-6.71%) |
Apr 24, 2019 | 171.22 | 172.14 | 170.48 | 170.64 | 941,401 | -0.50(-0.29%) |
Apr 23, 2019 | 171.46 | 172.15 | 170.84 | 171.14 | 906,341 | +0.08(+0.05%) |
Apr 22, 2019 | 170.81 | 171.62 | 169.74 | 171.06 | 458,636 | -0.51(-0.29%) |
Apr 18, 2019 | 170.74 | 171.92 | 170.32 | 171.56 | 1,015,552 | +1.46(+0.86%) |
Apr 17, 2019 | 170.59 | 172.97 | 170.05 | 170.10 | 937,403 | +0.65(+0.38%) |
Apr 16, 2019 | 168.32 | 169.81 | 167.67 | 169.45 | 740,542 | +1.43(+0.85%) |
Apr 15, 2019 | 166.89 | 168.09 | 166.67 | 168.02 | 739,896 | +1.59(+0.96%) |
Apr 12, 2019 | 166.07 | 166.58 | 165.31 | 166.43 | 877,289 | +1.16(+0.70%) |
Apr 11, 2019 | 165.72 | 165.94 | 164.61 | 165.27 | 924,216 | +0.08(+0.05%) |
Apr 10, 2019 | 164.96 | 165.84 | 163.33 | 165.19 | 1,023,806 | +0.34(+0.21%) |
Apr 09, 2019 | 166.80 | 167.00 | 164.62 | 164.84 | 676,267 | -3.18(-1.89%) |
Apr 08, 2019 | 167.44 | 168.66 | 166.66 | 168.02 | 451,820 | +0.60(+0.36%) |
Apr 05, 2019 | 167.12 | 168.25 | 166.81 | 167.43 | 666,850 | +0.32(+0.19%) |
Apr 04, 2019 | 165.21 | 167.12 | 165.21 | 167.11 | 589,553 | +1.50(+0.91%) |
Apr 03, 2019 | 165.13 | 166.54 | 165.01 | 165.61 | 686,402 | +1.14(+0.69%) |
Apr 02, 2019 | 163.51 | 164.62 | 162.97 | 164.47 | 707,719 | +1.05(+0.64%) |