Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 148.64 | 149.88 | 147.93 | 149.54 | 2,152,562 | +1.19(+0.80%) |
Jun 27, 2019 | 148.06 | 148.54 | 146.62 | 148.35 | 1,567,569 | +1.08(+0.73%) |
Jun 26, 2019 | 149.91 | 150.34 | 147.17 | 147.27 | 1,405,791 | -2.44(-1.63%) |
Jun 25, 2019 | 152.01 | 152.01 | 149.33 | 149.71 | 1,720,099 | -2.03(-1.34%) |
Jun 24, 2019 | 152.64 | 153.09 | 151.69 | 151.74 | 1,674,738 | -0.36(-0.24%) |
Jun 21, 2019 | 153.22 | 154.17 | 151.97 | 152.10 | 2,694,185 | -1.31(-0.86%) |
Jun 20, 2019 | 153.74 | 153.86 | 152.08 | 153.41 | 1,317,914 | +1.23(+0.81%) |
Jun 19, 2019 | 152.21 | 152.74 | 150.77 | 152.18 | 1,274,873 | +0.03(+0.02%) |
Jun 18, 2019 | 151.57 | 153.04 | 150.86 | 152.16 | 1,897,734 | +2.06(+1.37%) |
Jun 17, 2019 | 150.23 | 150.59 | 149.50 | 150.09 | 1,341,236 | +0.36(+0.24%) |
Jun 14, 2019 | 148.76 | 150.47 | 148.39 | 149.73 | 1,612,597 | +0.98(+0.66%) |
Jun 13, 2019 | 149.43 | 149.80 | 147.73 | 148.75 | 1,332,406 | +0.02(+0.01%) |
Jun 12, 2019 | 148.81 | 149.58 | 148.14 | 148.73 | 1,195,323 | +0.10(+0.07%) |
Jun 11, 2019 | 151.71 | 152.01 | 147.95 | 148.63 | 1,512,551 | -2.32(-1.54%) |
Jun 10, 2019 | 150.61 | 151.62 | 150.00 | 150.95 | 1,425,441 | +0.69(+0.46%) |
Jun 07, 2019 | 148.54 | 151.11 | 148.47 | 150.26 | 1,576,576 | +2.36(+1.60%) |
Jun 06, 2019 | 146.43 | 147.94 | 145.51 | 147.90 | 1,422,755 | +1.49(+1.01%) |
Jun 05, 2019 | 144.13 | 146.53 | 144.12 | 146.41 | 1,612,709 | +2.88(+2.01%) |
Jun 04, 2019 | 141.83 | 143.72 | 140.48 | 143.53 | 1,722,516 | +3.10(+2.21%) |
Jun 03, 2019 | 144.52 | 145.31 | 139.76 | 140.43 | 2,296,137 | -3.71(-2.57%) |
May 31, 2019 | 143.42 | 145.00 | 143.42 | 144.14 | 1,212,981 | -0.71(-0.49%) |
May 30, 2019 | 144.45 | 145.30 | 143.79 | 144.85 | 825,926 | +0.94(+0.65%) |
May 29, 2019 | 145.01 | 145.10 | 143.07 | 143.91 | 1,162,134 | -1.67(-1.15%) |
May 28, 2019 | 145.80 | 147.40 | 145.44 | 145.59 | 1,583,300 | -0.11(-0.07%) |
May 24, 2019 | 145.94 | 146.76 | 145.07 | 145.69 | 1,012,910 | +0.65(+0.45%) |
May 23, 2019 | 145.59 | 146.10 | 144.14 | 145.05 | 1,615,025 | -2.02(-1.37%) |
May 22, 2019 | 146.44 | 147.66 | 146.04 | 147.06 | 1,220,129 | +0.33(+0.23%) |
May 21, 2019 | 146.22 | 147.22 | 145.38 | 146.73 | 1,301,697 | +1.49(+1.03%) |
May 20, 2019 | 144.12 | 146.50 | 144.12 | 145.24 | 1,770,105 | -0.34(-0.23%) |
May 17, 2019 | 144.38 | 145.90 | 143.89 | 145.58 | 2,334,092 | +0.17(+0.12%) |
May 16, 2019 | 143.35 | 146.23 | 142.88 | 145.41 | 2,492,562 | +1.94(+1.36%) |
May 15, 2019 | 141.93 | 143.82 | 141.42 | 143.46 | 2,268,613 | +0.77(+0.54%) |
May 14, 2019 | 141.83 | 143.86 | 141.64 | 142.69 | 2,039,389 | +1.12(+0.79%) |
May 13, 2019 | 142.60 | 143.78 | 141.33 | 141.56 | 2,109,529 | -3.39(-2.34%) |
May 10, 2019 | 143.91 | 145.29 | 142.15 | 144.96 | 1,845,634 | +0.41(+0.29%) |
May 09, 2019 | 142.23 | 144.95 | 142.03 | 144.54 | 1,782,717 | +1.24(+0.87%) |
May 08, 2019 | 142.23 | 144.01 | 141.84 | 143.30 | 1,566,631 | +0.76(+0.53%) |
May 07, 2019 | 142.37 | 144.88 | 141.63 | 142.54 | 2,368,716 | -1.71(-1.19%) |
May 06, 2019 | 141.67 | 144.65 | 141.67 | 144.25 | 1,475,447 | +0.05(+0.04%) |
May 03, 2019 | 143.75 | 144.60 | 142.68 | 144.20 | 1,590,240 | +1.59(+1.12%) |
May 02, 2019 | 141.74 | 143.29 | 140.25 | 142.61 | 2,419,670 | +0.85(+0.60%) |
May 01, 2019 | 144.93 | 145.11 | 139.27 | 141.76 | 3,703,661 | -6.22(-4.20%) |
Apr 30, 2019 | 146.98 | 148.13 | 144.94 | 147.98 | 2,229,068 | +1.26(+0.86%) |
Apr 29, 2019 | 147.50 | 147.85 | 146.35 | 146.72 | 1,411,040 | -0.64(-0.43%) |
Apr 26, 2019 | 148.02 | 148.02 | 146.45 | 147.36 | 1,013,021 | -0.14(-0.10%) |
Apr 25, 2019 | 146.44 | 147.78 | 145.37 | 147.50 | 1,562,326 | +0.32(+0.22%) |
Apr 24, 2019 | 148.75 | 148.98 | 147.16 | 147.18 | 1,967,295 | -1.39(-0.93%) |
Apr 23, 2019 | 145.84 | 148.65 | 145.66 | 148.56 | 1,630,005 | +2.82(+1.93%) |
Apr 22, 2019 | 145.51 | 146.19 | 145.24 | 145.75 | 904,124 | -0.48(-0.33%) |
Apr 18, 2019 | 147.39 | 147.39 | 145.90 | 146.22 | 1,581,686 | -0.37(-0.25%) |
Apr 17, 2019 | 146.31 | 146.70 | 145.43 | 146.59 | 1,219,791 | +0.64(+0.44%) |
Apr 16, 2019 | 148.00 | 148.00 | 145.41 | 145.96 | 1,200,694 | -1.39(-0.94%) |
Apr 15, 2019 | 146.76 | 147.50 | 146.38 | 147.34 | 1,096,587 | +0.33(+0.23%) |
Apr 12, 2019 | 145.97 | 147.07 | 144.88 | 147.01 | 1,126,665 | +1.48(+1.01%) |
Apr 11, 2019 | 144.96 | 145.61 | 144.41 | 145.53 | 1,695,189 | +1.12(+0.78%) |
Apr 10, 2019 | 144.15 | 144.77 | 143.73 | 144.41 | 1,109,686 | +0.67(+0.46%) |
Apr 09, 2019 | 143.88 | 144.62 | 143.25 | 143.74 | 1,375,959 | -0.70(-0.49%) |
Apr 08, 2019 | 143.98 | 144.57 | 143.02 | 144.44 | 1,057,681 | +0.11(+0.07%) |
Apr 05, 2019 | 144.09 | 144.41 | 143.26 | 144.34 | 1,663,781 | +0.90(+0.63%) |
Apr 04, 2019 | 145.26 | 145.26 | 142.39 | 143.43 | 1,868,935 | -1.59(-1.09%) |
Apr 03, 2019 | 146.23 | 146.23 | 144.47 | 145.02 | 1,527,142 | -0.31(-0.21%) |
Apr 02, 2019 | 146.31 | 146.47 | 144.78 | 145.32 | 1,097,380 | -0.57(-0.39%) |