Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 144.63 | 146.57 | 144.62 | 146.09 | 37,350,832 | +1.76(+1.22%) |
Jun 27, 2019 | 142.09 | 144.46 | 142.09 | 144.33 | 23,710,388 | +2.66(+1.88%) |
Jun 26, 2019 | 142.00 | 143.00 | 141.63 | 141.67 | 16,719,232 | -0.33(-0.23%) |
Jun 25, 2019 | 143.09 | 143.27 | 141.86 | 142.00 | 18,576,564 | -0.87(-0.61%) |
Jun 24, 2019 | 145.02 | 145.06 | 142.80 | 142.87 | 25,545,124 | -1.76(-1.21%) |
Jun 21, 2019 | 145.74 | 145.78 | 144.31 | 144.63 | 21,133,730 | -1.26(-0.86%) |
Jun 20, 2019 | 146.60 | 146.76 | 145.09 | 145.89 | 18,729,444 | +0.69(+0.47%) |
Jun 19, 2019 | 144.86 | 145.34 | 144.11 | 145.20 | 16,625,849 | +0.52(+0.36%) |
Jun 18, 2019 | 143.99 | 145.76 | 143.04 | 144.69 | 23,519,692 | +1.66(+1.16%) |
Jun 17, 2019 | 142.68 | 143.64 | 142.49 | 143.02 | 13,311,350 | +0.98(+0.69%) |
Jun 14, 2019 | 143.12 | 143.18 | 142.03 | 142.04 | 17,256,252 | -1.25(-0.88%) |
Jun 13, 2019 | 142.59 | 143.40 | 142.18 | 143.30 | 15,849,020 | +1.50(+1.06%) |
Jun 12, 2019 | 141.53 | 142.09 | 141.00 | 141.80 | 12,765,672 | +0.16(+0.11%) |
Jun 11, 2019 | 143.11 | 143.45 | 140.97 | 141.64 | 16,412,998 | -0.42(-0.30%) |
Jun 10, 2019 | 141.78 | 143.36 | 141.78 | 142.06 | 20,201,568 | +0.83(+0.59%) |
Jun 07, 2019 | 140.44 | 141.84 | 140.44 | 141.23 | 18,273,914 | +0.99(+0.71%) |
Jun 06, 2019 | 140.54 | 140.91 | 138.84 | 140.24 | 22,182,832 | +0.38(+0.27%) |
Jun 05, 2019 | 141.14 | 141.25 | 139.12 | 139.86 | 19,418,112 | -0.71(-0.51%) |
Jun 04, 2019 | 138.48 | 140.70 | 137.07 | 140.57 | 22,660,658 | +3.55(+2.59%) |
Jun 03, 2019 | 136.80 | 137.81 | 136.05 | 137.03 | 28,362,170 | +0.48(+0.35%) |
May 31, 2019 | 136.86 | 137.47 | 136.04 | 136.55 | 27,144,038 | -1.94(-1.40%) |
May 30, 2019 | 139.25 | 140.03 | 137.65 | 138.49 | 18,926,956 | -0.50(-0.36%) |
May 29, 2019 | 139.34 | 139.42 | 137.95 | 138.99 | 23,712,310 | -1.05(-0.75%) |
May 28, 2019 | 141.37 | 141.97 | 140.03 | 140.04 | 14,990,892 | -1.12(-0.80%) |
May 24, 2019 | 140.77 | 141.44 | 140.23 | 141.16 | 17,010,890 | +1.31(+0.94%) |
May 23, 2019 | 141.42 | 141.42 | 139.09 | 139.85 | 28,167,554 | -2.94(-2.06%) |
May 22, 2019 | 143.44 | 143.79 | 142.30 | 142.79 | 14,871,577 | -1.21(-0.84%) |
May 21, 2019 | 142.89 | 144.21 | 142.84 | 144.00 | 12,447,506 | +1.91(+1.34%) |
May 20, 2019 | 142.23 | 143.06 | 141.75 | 142.09 | 19,955,790 | -0.99(-0.69%) |
May 17, 2019 | 144.00 | 145.36 | 142.91 | 143.08 | 23,002,782 | -2.02(-1.39%) |
May 16, 2019 | 144.65 | 146.21 | 144.58 | 145.11 | 14,708,215 | +0.90(+0.62%) |
May 15, 2019 | 142.67 | 144.55 | 142.36 | 144.21 | 19,660,958 | +0.47(+0.33%) |
May 14, 2019 | 142.26 | 144.33 | 142.02 | 143.74 | 16,576,681 | +1.79(+1.26%) |
May 13, 2019 | 143.88 | 144.19 | 141.51 | 141.95 | 28,767,642 | -4.67(-3.19%) |
May 10, 2019 | 145.66 | 146.82 | 143.86 | 146.62 | 28,354,616 | +0.40(+0.27%) |
May 09, 2019 | 145.59 | 146.65 | 143.93 | 146.22 | 26,974,116 | -0.53(-0.36%) |
May 08, 2019 | 147.22 | 148.00 | 146.65 | 146.75 | 17,209,548 | -0.72(-0.49%) |
May 07, 2019 | 149.14 | 149.66 | 146.28 | 147.47 | 27,166,346 | -2.98(-1.98%) |
May 06, 2019 | 148.08 | 150.83 | 147.92 | 150.45 | 22,705,958 | +0.17(+0.11%) |
May 03, 2019 | 148.20 | 150.39 | 148.09 | 150.28 | 21,554,746 | +2.82(+1.91%) |
May 02, 2019 | 146.64 | 148.05 | 145.74 | 147.47 | 24,257,202 | +0.68(+0.47%) |
May 01, 2019 | 148.54 | 148.60 | 146.71 | 146.78 | 18,942,194 | -1.41(-0.95%) |
Apr 30, 2019 | 148.99 | 149.03 | 146.94 | 148.19 | 25,770,290 | -0.69(-0.46%) |
Apr 29, 2019 | 148.49 | 149.42 | 148.37 | 148.88 | 14,625,311 | +0.71(+0.48%) |
Apr 26, 2019 | 146.94 | 148.37 | 146.41 | 148.17 | 18,158,550 | +1.42(+0.97%) |
Apr 25, 2019 | 147.29 | 147.42 | 145.55 | 146.74 | 20,685,842 | -1.23(-0.83%) |
Apr 24, 2019 | 147.56 | 148.56 | 147.32 | 147.97 | 19,277,224 | +0.46(+0.31%) |
Apr 23, 2019 | 145.45 | 147.96 | 145.44 | 147.51 | 24,987,274 | +2.19(+1.51%) |
Apr 22, 2019 | 145.40 | 145.86 | 144.66 | 145.32 | 16,649,395 | -0.38(-0.26%) |
Apr 18, 2019 | 146.15 | 146.30 | 144.79 | 145.71 | 24,863,458 | -0.43(-0.29%) |
Apr 17, 2019 | 148.00 | 148.02 | 145.29 | 146.13 | 18,269,092 | -1.35(-0.91%) |
Apr 16, 2019 | 147.64 | 147.82 | 146.96 | 147.48 | 17,919,472 | +0.35(+0.24%) |
Apr 15, 2019 | 147.87 | 148.01 | 146.51 | 147.14 | 11,710,482 | -0.48(-0.32%) |
Apr 12, 2019 | 147.96 | 148.06 | 147.08 | 147.62 | 15,083,024 | +0.53(+0.36%) |
Apr 11, 2019 | 147.47 | 147.62 | 146.80 | 147.08 | 13,048,605 | -0.19(-0.13%) |
Apr 10, 2019 | 145.56 | 147.31 | 145.41 | 147.27 | 20,220,896 | +1.97(+1.36%) |
Apr 09, 2019 | 146.47 | 146.70 | 145.02 | 145.29 | 19,794,610 | -1.80(-1.22%) |
Apr 08, 2019 | 146.84 | 147.45 | 146.11 | 147.09 | 15,166,909 | -0.24(-0.17%) |
Apr 05, 2019 | 146.32 | 147.42 | 146.22 | 147.33 | 22,836,678 | +1.37(+0.94%) |
Apr 04, 2019 | 145.37 | 146.05 | 144.96 | 145.97 | 16,989,944 | +0.71(+0.49%) |
Apr 03, 2019 | 145.80 | 146.18 | 144.85 | 145.25 | 20,880,934 | +0.75(+0.52%) |
Apr 02, 2019 | 144.98 | 144.99 | 143.71 | 144.51 | 19,493,910 | -0.38(-0.26%) |