Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 156.01 | 156.61 | 153.77 | 154.07 | 74,854 | -1.02(-0.66%) |
Jun 27, 2019 | 155.83 | 157.03 | 154.98 | 155.09 | 42,778 | -0.45(-0.29%) |
Jun 26, 2019 | 154.50 | 155.88 | 153.21 | 155.54 | 55,026 | +3.09(+2.03%) |
Jun 25, 2019 | 152.57 | 154.84 | 151.46 | 152.45 | 83,130 | -2.16(-1.40%) |
Jun 24, 2019 | 155.33 | 156.00 | 154.18 | 154.61 | 79,277 | -0.49(-0.31%) |
Jun 21, 2019 | 155.23 | 156.22 | 154.44 | 155.10 | 117,534 | +0.99(+0.64%) |
Jun 20, 2019 | 153.25 | 154.20 | 151.80 | 154.11 | 138,194 | +4.01(+2.67%) |
Jun 19, 2019 | 150.06 | 150.58 | 149.06 | 150.11 | 144,845 | +2.18(+1.47%) |
Jun 18, 2019 | 145.07 | 148.90 | 145.07 | 147.93 | 167,104 | +4.09(+2.84%) |
Jun 17, 2019 | 143.08 | 144.24 | 142.24 | 143.84 | 64,778 | +1.66(+1.16%) |
Jun 14, 2019 | 143.10 | 143.31 | 142.08 | 142.18 | 71,537 | -1.93(-1.34%) |
Jun 13, 2019 | 144.72 | 144.72 | 142.92 | 144.11 | 109,995 | +1.32(+0.93%) |
Jun 12, 2019 | 144.16 | 144.22 | 141.87 | 142.79 | 87,631 | -4.24(-2.89%) |
Jun 11, 2019 | 147.37 | 147.79 | 146.36 | 147.03 | 75,256 | +0.32(+0.22%) |
Jun 10, 2019 | 147.07 | 147.60 | 146.01 | 146.71 | 86,347 | +1.70(+1.17%) |
Jun 07, 2019 | 143.99 | 146.05 | 143.99 | 145.01 | 64,682 | +1.01(+0.70%) |
Jun 06, 2019 | 141.22 | 144.48 | 141.22 | 144.00 | 82,647 | +1.83(+1.29%) |
Jun 05, 2019 | 144.51 | 144.51 | 141.02 | 142.17 | 64,871 | -2.29(-1.58%) |
Jun 04, 2019 | 144.17 | 144.66 | 143.25 | 144.46 | 117,971 | -0.05(-0.03%) |
Jun 03, 2019 | 143.55 | 145.45 | 143.37 | 144.51 | 94,076 | +2.22(+1.56%) |
May 31, 2019 | 141.97 | 143.21 | 141.55 | 142.29 | 107,832 | -2.16(-1.49%) |
May 30, 2019 | 145.66 | 145.66 | 144.00 | 144.45 | 77,043 | -0.38(-0.26%) |
May 29, 2019 | 144.14 | 145.06 | 142.83 | 144.83 | 85,689 | +0.33(+0.23%) |
May 28, 2019 | 145.93 | 146.55 | 144.38 | 144.49 | 78,357 | -1.48(-1.01%) |
May 24, 2019 | 146.09 | 146.69 | 144.33 | 145.97 | 88,776 | +2.49(+1.73%) |
May 23, 2019 | 145.57 | 147.02 | 142.83 | 143.49 | 171,425 | -4.34(-2.93%) |
May 22, 2019 | 149.42 | 149.59 | 147.43 | 147.82 | 64,869 | -1.95(-1.30%) |
May 21, 2019 | 149.61 | 150.31 | 149.29 | 149.77 | 93,990 | -1.06(-0.70%) |
May 20, 2019 | 150.91 | 151.99 | 150.22 | 150.83 | 49,589 | +1.41(+0.94%) |
May 17, 2019 | 150.19 | 150.81 | 149.20 | 149.42 | 81,473 | -3.60(-2.35%) |
May 16, 2019 | 151.16 | 153.45 | 150.68 | 153.02 | 97,456 | +3.01(+2.00%) |
May 15, 2019 | 147.68 | 150.70 | 147.68 | 150.01 | 52,837 | +2.16(+1.46%) |
May 14, 2019 | 147.79 | 148.48 | 146.94 | 147.86 | 100,091 | +1.87(+1.28%) |
May 13, 2019 | 148.19 | 148.53 | 144.99 | 145.99 | 86,768 | -4.10(-2.73%) |
May 10, 2019 | 149.88 | 150.80 | 147.68 | 150.09 | 62,075 | +0.17(+0.11%) |
May 09, 2019 | 149.19 | 150.16 | 147.88 | 149.93 | 106,183 | -2.16(-1.42%) |
May 08, 2019 | 152.25 | 153.39 | 151.71 | 152.08 | 63,897 | -0.45(-0.29%) |
May 07, 2019 | 152.69 | 153.52 | 151.53 | 152.53 | 88,120 | -1.23(-0.80%) |
May 06, 2019 | 151.95 | 154.32 | 151.76 | 153.76 | 84,674 | -0.65(-0.42%) |
May 03, 2019 | 153.78 | 155.26 | 153.78 | 154.41 | 107,604 | +0.91(+0.59%) |
May 02, 2019 | 154.63 | 155.80 | 152.94 | 153.49 | 100,711 | -3.59(-2.29%) |
May 01, 2019 | 159.67 | 159.76 | 157.09 | 157.09 | 55,728 | -2.13(-1.34%) |
Apr 30, 2019 | 159.24 | 160.19 | 158.45 | 159.22 | 77,064 | -3.43(-2.11%) |
Apr 29, 2019 | 164.13 | 164.13 | 160.71 | 162.65 | 86,286 | +3.20(+2.01%) |
Apr 26, 2019 | 160.93 | 161.29 | 158.42 | 159.45 | 121,297 | -2.32(-1.44%) |
Apr 25, 2019 | 163.53 | 163.53 | 161.48 | 161.78 | 148,837 | -1.36(-0.83%) |
Apr 24, 2019 | 165.47 | 165.54 | 162.58 | 163.13 | 81,899 | -4.61(-2.75%) |
Apr 23, 2019 | 167.31 | 168.24 | 166.63 | 167.74 | 114,052 | -1.51(-0.89%) |
Apr 22, 2019 | 165.53 | 169.72 | 165.17 | 169.25 | 146,580 | +4.08(+2.47%) |
Apr 18, 2019 | 164.97 | 165.33 | 164.41 | 165.17 | 40,508 | +0.38(+0.23%) |
Apr 17, 2019 | 166.10 | 166.10 | 164.41 | 164.78 | 34,039 | -0.78(-0.47%) |
Apr 16, 2019 | 165.52 | 166.07 | 164.93 | 165.56 | 78,543 | +1.79(+1.09%) |
Apr 15, 2019 | 165.28 | 165.56 | 163.67 | 163.77 | 55,356 | -2.31(-1.39%) |
Apr 12, 2019 | 166.43 | 166.96 | 165.18 | 166.09 | 83,299 | +3.30(+2.03%) |
Apr 11, 2019 | 163.88 | 164.02 | 162.45 | 162.78 | 112,200 | -4.18(-2.50%) |
Apr 10, 2019 | 167.17 | 167.78 | 166.83 | 166.96 | 61,218 | +0.44(+0.26%) |
Apr 09, 2019 | 167.68 | 167.68 | 166.38 | 166.53 | 54,825 | -0.45(-0.27%) |
Apr 08, 2019 | 165.40 | 167.15 | 165.31 | 166.98 | 80,538 | +3.57(+2.18%) |
Apr 05, 2019 | 162.12 | 163.53 | 161.78 | 163.41 | 44,388 | +2.22(+1.38%) |
Apr 04, 2019 | 161.56 | 161.82 | 160.40 | 161.20 | 90,538 | -0.88(-0.55%) |
Apr 03, 2019 | 163.35 | 163.69 | 161.28 | 162.08 | 108,675 | -1.19(-0.73%) |
Apr 02, 2019 | 163.88 | 163.88 | 162.13 | 163.27 | 122,145 | -3.89(-2.33%) |