Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 138.22 | 138.22 | 136.78 | 137.04 | 145 | -0.21(-0.15%) |
Jun 27, 2019 | 137.39 | 137.84 | 136.63 | 137.25 | 498 | -1.04(-0.75%) |
Jun 26, 2019 | 137.37 | 138.66 | 136.29 | 138.29 | 730 | -2.81(-1.99%) |
Jun 25, 2019 | 135.87 | 141.27 | 135.87 | 141.11 | 6,128 | +5.70(+4.21%) |
Jun 24, 2019 | 135.14 | 135.90 | 134.40 | 135.41 | 3,631 | +0.25(+0.18%) |
Jun 21, 2019 | 135.82 | 135.82 | 134.62 | 135.16 | 650 | +0.58(+0.43%) |
Jun 20, 2019 | 134.69 | 136.57 | 133.79 | 134.59 | 4,775 | -3.39(-2.46%) |
Jun 19, 2019 | 138.53 | 140.34 | 137.98 | 137.98 | 830 | -1.21(-0.87%) |
Jun 18, 2019 | 141.32 | 141.32 | 137.18 | 139.19 | 4,554 | -4.95(-3.43%) |
Jun 17, 2019 | 145.32 | 145.32 | 143.12 | 144.15 | 2,105 | -1.42(-0.98%) |
Jun 14, 2019 | 145.92 | 146.37 | 144.62 | 145.57 | 1,870 | +1.60(+1.11%) |
Jun 13, 2019 | 144.26 | 144.34 | 143.59 | 143.97 | 509 | -1.23(-0.85%) |
Jun 12, 2019 | 144.49 | 145.62 | 144.49 | 145.21 | 1,665 | +2.14(+1.49%) |
Jun 11, 2019 | 140.50 | 144.11 | 140.50 | 143.07 | 673 | -0.45(-0.31%) |
Jun 10, 2019 | 144.19 | 144.22 | 140.19 | 143.52 | 3,824 | -3.32(-2.26%) |
Jun 07, 2019 | 151.35 | 151.95 | 145.75 | 146.84 | 3,383 | -6.09(-3.98%) |
Jun 06, 2019 | 155.57 | 156.25 | 152.93 | 152.93 | 2,878 | -2.92(-1.88%) |
Jun 05, 2019 | 154.51 | 159.37 | 154.14 | 155.86 | 3,552 | -3.08(-1.94%) |
Jun 04, 2019 | 166.53 | 166.96 | 158.93 | 158.93 | 1,443 | -10.21(-6.04%) |
Jun 03, 2019 | 161.75 | 171.25 | 160.53 | 169.14 | 3,650 | +8.97(+5.60%) |
May 31, 2019 | 159.49 | 160.92 | 158.36 | 160.17 | 1,751 | +5.13(+3.31%) |
May 30, 2019 | 154.78 | 156.47 | 154.28 | 155.04 | 2,383 | -1.28(-0.82%) |
May 29, 2019 | 156.85 | 158.51 | 155.42 | 156.32 | 1,158 | +2.94(+1.92%) |
May 28, 2019 | 151.42 | 153.91 | 151.42 | 153.38 | 1,326 | +0.18(+0.12%) |
May 24, 2019 | 150.37 | 153.20 | 149.99 | 153.20 | 358 | +0.65(+0.42%) |
May 23, 2019 | 151.35 | 155.12 | 151.35 | 152.55 | 2,012 | +5.06(+3.43%) |
May 22, 2019 | 148.63 | 148.63 | 146.53 | 147.49 | 455 | +1.20(+0.82%) |
May 21, 2019 | 146.07 | 147.28 | 145.32 | 146.29 | 888 | -3.94(-2.63%) |
May 20, 2019 | 149.99 | 151.20 | 148.18 | 150.24 | 1,387 | +6.20(+4.30%) |
May 17, 2019 | 144.56 | 144.72 | 140.41 | 144.04 | 424 | +2.72(+1.93%) |
May 16, 2019 | 142.00 | 142.00 | 140.30 | 141.31 | 182 | -3.10(-2.15%) |
May 15, 2019 | 151.80 | 151.80 | 143.36 | 144.41 | 1,314 | -4.22(-2.84%) |
May 14, 2019 | 149.54 | 151.68 | 147.13 | 148.63 | 1,973 | -4.07(-2.67%) |
May 13, 2019 | 147.73 | 152.83 | 147.65 | 152.71 | 2,971 | +11.18(+7.90%) |
May 10, 2019 | 143.81 | 147.20 | 140.95 | 141.53 | 6,706 | -0.47(-0.33%) |
May 09, 2019 | 143.36 | 145.77 | 140.96 | 142.00 | 3,969 | +2.61(+1.87%) |
May 08, 2019 | 140.19 | 140.19 | 137.93 | 139.39 | 605 | +0.86(+0.62%) |
May 07, 2019 | 136.88 | 141.38 | 135.99 | 138.53 | 1,771 | +5.17(+3.88%) |
May 06, 2019 | 138.08 | 138.84 | 133.37 | 133.37 | 350 | +1.87(+1.43%) |
May 03, 2019 | 132.96 | 133.56 | 131.30 | 131.49 | 497 | -3.33(-2.47%) |
May 02, 2019 | 135.67 | 139.44 | 133.11 | 134.82 | 921 | +1.62(+1.22%) |
May 01, 2019 | 130.55 | 133.20 | 129.79 | 133.20 | 487 | +0.54(+0.41%) |
Apr 30, 2019 | 134.09 | 134.09 | 131.91 | 132.66 | 673 | +2.79(+2.15%) |
Apr 29, 2019 | 130.55 | 130.70 | 129.82 | 129.87 | 119 | -0.91(-0.69%) |
Apr 26, 2019 | 130.85 | 132.89 | 130.40 | 130.77 | 265 | +1.12(+0.86%) |
Apr 25, 2019 | 128.89 | 131.15 | 127.98 | 129.66 | 257 | -1.23(-0.94%) |
Apr 24, 2019 | 131.45 | 131.45 | 130.15 | 130.88 | 481 | -0.11(-0.08%) |
Apr 23, 2019 | 133.41 | 134.16 | 130.51 | 130.99 | 638 | -3.40(-2.53%) |
Apr 22, 2019 | 136.88 | 136.88 | 134.37 | 134.39 | 440 | -1.48(-1.09%) |
Apr 18, 2019 | 136.48 | 137.42 | 135.60 | 135.87 | 318 | -0.55(-0.40%) |
Apr 17, 2019 | 135.67 | 137.31 | 135.67 | 136.43 | 171 | -1.16(-0.84%) |
Apr 16, 2019 | 138.00 | 138.08 | 137.03 | 137.58 | 354 | -1.18(-0.85%) |
Apr 15, 2019 | 139.14 | 140.59 | 138.49 | 138.76 | 292 | -0.14(-0.10%) |
Apr 12, 2019 | 139.44 | 139.82 | 138.90 | 138.90 | 344 | -1.79(-1.27%) |
Apr 11, 2019 | 138.84 | 140.95 | 138.84 | 140.69 | 500 | +0.13(+0.09%) |
Apr 10, 2019 | 142.60 | 142.60 | 140.55 | 140.56 | 137 | -2.20(-1.54%) |
Apr 09, 2019 | 143.06 | 143.06 | 141.70 | 142.76 | 254 | +1.02(+0.72%) |
Apr 08, 2019 | 143.36 | 143.53 | 141.70 | 141.74 | 235 | -0.71(-0.50%) |
Apr 05, 2019 | 142.76 | 142.83 | 142.21 | 142.45 | 192 | -0.82(-0.57%) |
Apr 04, 2019 | 141.25 | 144.25 | 141.25 | 143.27 | 279 | +0.74(+0.52%) |
Apr 03, 2019 | 143.81 | 143.81 | 140.80 | 142.53 | 718 | -2.03(-1.41%) |
Apr 02, 2019 | 146.37 | 146.37 | 144.30 | 144.56 | 277 | -1.77(-1.21%) |