Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 141.14 | 143.66 | 139.66 | 143.14 | 796,900 | +1.80(+1.27%) |
Jun 27, 2019 | 138.28 | 142.44 | 138.02 | 141.34 | 589,306 | +3.55(+2.58%) |
Jun 26, 2019 | 145.86 | 146.12 | 135.76 | 137.79 | 917,726 | -7.56(-5.20%) |
Jun 25, 2019 | 147.50 | 149.16 | 144.65 | 145.35 | 410,193 | -1.98(-1.34%) |
Jun 24, 2019 | 150.52 | 151.22 | 146.15 | 147.33 | 582,721 | -3.47(-2.30%) |
Jun 21, 2019 | 146.00 | 150.82 | 145.62 | 150.80 | 811,800 | +4.36(+2.98%) |
Jun 20, 2019 | 147.58 | 148.10 | 145.13 | 146.44 | 647,548 | +0.07(+0.05%) |
Jun 19, 2019 | 145.85 | 146.99 | 143.29 | 146.37 | 474,730 | +0.52(+0.36%) |
Jun 18, 2019 | 146.89 | 148.23 | 145.28 | 145.85 | 512,774 | -0.74(-0.50%) |
Jun 17, 2019 | 145.00 | 147.63 | 145.00 | 146.59 | 391,877 | +1.66(+1.15%) |
Jun 14, 2019 | 147.91 | 148.01 | 144.57 | 144.93 | 520,000 | -3.15(-2.13%) |
Jun 13, 2019 | 148.29 | 148.81 | 145.79 | 148.08 | 459,353 | +0.17(+0.11%) |
Jun 12, 2019 | 151.46 | 151.85 | 147.02 | 147.91 | 624,950 | -4.15(-2.73%) |
Jun 11, 2019 | 152.99 | 155.48 | 150.98 | 152.06 | 616,649 | -0.49(-0.32%) |
Jun 10, 2019 | 154.68 | 155.77 | 152.10 | 152.55 | 803,708 | -1.18(-0.77%) |
Jun 07, 2019 | 156.64 | 159.00 | 153.43 | 153.73 | 706,200 | -1.55(-1.00%) |
Jun 06, 2019 | 153.11 | 156.25 | 149.50 | 155.28 | 704,799 | +1.94(+1.27%) |
Jun 05, 2019 | 152.98 | 155.62 | 151.32 | 153.34 | 614,644 | +0.78(+0.51%) |
Jun 04, 2019 | 146.61 | 152.95 | 145.66 | 152.56 | 938,247 | +7.43(+5.12%) |
Jun 03, 2019 | 145.01 | 149.42 | 143.55 | 145.13 | 1,112,453 | +2.87(+2.02%) |
May 31, 2019 | 134.27 | 143.18 | 134.27 | 142.26 | 1,362,600 | +7.49(+5.56%) |
May 30, 2019 | 131.55 | 138.75 | 131.47 | 134.77 | 1,135,425 | +3.65(+2.78%) |
May 29, 2019 | 130.68 | 132.07 | 128.85 | 131.12 | 539,218 | -0.88(-0.67%) |
May 28, 2019 | 132.14 | 134.96 | 131.54 | 132.00 | 527,020 | -0.14(-0.11%) |
May 24, 2019 | 127.95 | 132.54 | 127.25 | 132.14 | 720,200 | +4.69(+3.68%) |
May 23, 2019 | 132.43 | 133.00 | 127.04 | 127.45 | 540,452 | -6.43(-4.80%) |
May 22, 2019 | 133.82 | 135.00 | 132.71 | 133.88 | 527,844 | -0.52(-0.39%) |
May 21, 2019 | 130.66 | 134.41 | 130.66 | 134.40 | 600,629 | +4.64(+3.58%) |
May 20, 2019 | 128.95 | 131.13 | 128.19 | 129.76 | 604,981 | +0.07(+0.05%) |
May 17, 2019 | 129.33 | 130.73 | 128.50 | 129.69 | 569,500 | -0.06(-0.05%) |
May 16, 2019 | 130.00 | 132.10 | 129.17 | 129.75 | 610,488 | +0.15(+0.12%) |
May 15, 2019 | 127.32 | 130.74 | 126.03 | 129.60 | 443,240 | +1.21(+0.94%) |
May 14, 2019 | 127.09 | 129.04 | 126.03 | 128.39 | 411,222 | +1.85(+1.46%) |
May 13, 2019 | 126.06 | 127.84 | 124.27 | 126.54 | 389,726 | -2.59(-2.01%) |
May 10, 2019 | 128.32 | 129.60 | 124.68 | 129.13 | 400,700 | +0.75(+0.58%) |
May 09, 2019 | 127.99 | 129.46 | 125.64 | 128.38 | 536,462 | -1.08(-0.83%) |
May 08, 2019 | 126.30 | 129.95 | 125.05 | 129.46 | 507,337 | +2.42(+1.90%) |
May 07, 2019 | 129.16 | 129.97 | 125.31 | 127.04 | 480,804 | -2.96(-2.28%) |
May 06, 2019 | 125.76 | 130.61 | 125.63 | 130.00 | 1,015,214 | +1.74(+1.36%) |
May 03, 2019 | 127.14 | 129.49 | 125.93 | 128.26 | 600,700 | +1.51(+1.19%) |
May 02, 2019 | 126.55 | 127.86 | 123.14 | 126.75 | 710,359 | -0.05(-0.04%) |
May 01, 2019 | 129.69 | 131.00 | 126.04 | 126.80 | 1,105,802 | -2.83(-2.18%) |
Apr 30, 2019 | 132.50 | 135.99 | 126.85 | 129.63 | 1,477,503 | +0.90(+0.70%) |
Apr 29, 2019 | 128.05 | 129.99 | 126.55 | 128.73 | 814,691 | +0.24(+0.19%) |
Apr 26, 2019 | 124.18 | 128.55 | 123.73 | 128.49 | 560,500 | +4.22(+3.40%) |
Apr 25, 2019 | 123.06 | 124.66 | 122.15 | 124.27 | 418,034 | +0.55(+0.44%) |
Apr 24, 2019 | 123.83 | 124.18 | 122.03 | 123.72 | 780,917 | -0.23(-0.19%) |
Apr 23, 2019 | 121.94 | 125.08 | 119.22 | 123.95 | 1,012,464 | +2.73(+2.25%) |
Apr 22, 2019 | 120.78 | 124.86 | 119.95 | 121.22 | 922,837 | +0.54(+0.45%) |
Apr 18, 2019 | 116.91 | 120.83 | 112.16 | 120.68 | 1,989,000 | +4.01(+3.44%) |
Apr 17, 2019 | 121.73 | 121.73 | 115.01 | 116.67 | 2,620,502 | -5.42(-4.44%) |
Apr 16, 2019 | 134.24 | 136.56 | 120.45 | 122.09 | 1,403,749 | -9.89(-7.49%) |
Apr 15, 2019 | 129.39 | 132.16 | 128.47 | 131.98 | 904,670 | +2.59(+2.00%) |
Apr 12, 2019 | 141.72 | 142.98 | 128.57 | 129.39 | 1,446,300 | -12.14(-8.58%) |
Apr 11, 2019 | 145.60 | 146.34 | 140.62 | 141.53 | 927,625 | -3.71(-2.55%) |
Apr 10, 2019 | 146.24 | 147.89 | 144.25 | 145.24 | 1,203,982 | -0.36(-0.25%) |
Apr 09, 2019 | 146.73 | 147.40 | 144.82 | 145.60 | 834,466 | -1.89(-1.28%) |
Apr 08, 2019 | 147.00 | 147.82 | 144.76 | 147.49 | 583,784 | +0.13(+0.09%) |
Apr 05, 2019 | 146.68 | 147.94 | 145.81 | 147.36 | 845,300 | +2.08(+1.43%) |
Apr 04, 2019 | 145.36 | 147.09 | 144.22 | 145.28 | 491,017 | +0.21(+0.14%) |
Apr 03, 2019 | 143.47 | 145.66 | 142.59 | 145.07 | 539,212 | +2.38(+1.67%) |
Apr 02, 2019 | 145.17 | 145.17 | 141.25 | 142.69 | 514,409 | -2.01(-1.39%) |