Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 142.34 | 143.96 | 141.82 | 143.83 | 1,110,865 | +1.61(+1.13%) |
Jun 27, 2019 | 140.85 | 142.43 | 140.25 | 142.22 | 596,754 | +2.33(+1.66%) |
Jun 26, 2019 | 141.42 | 141.42 | 139.08 | 139.90 | 747,435 | -1.03(-0.73%) |
Jun 25, 2019 | 140.84 | 141.87 | 139.76 | 140.93 | 683,029 | +0.07(+0.05%) |
Jun 24, 2019 | 142.22 | 142.38 | 139.75 | 140.85 | 849,845 | -1.23(-0.87%) |
Jun 21, 2019 | 141.14 | 142.87 | 140.74 | 142.08 | 1,595,314 | +2.34(+1.67%) |
Jun 20, 2019 | 141.42 | 141.81 | 138.91 | 139.75 | 664,288 | -1.26(-0.89%) |
Jun 19, 2019 | 138.97 | 141.12 | 138.10 | 141.00 | 633,221 | +2.84(+2.05%) |
Jun 18, 2019 | 139.43 | 140.15 | 138.02 | 138.17 | 617,451 | -0.03(-0.02%) |
Jun 17, 2019 | 138.85 | 139.64 | 138.16 | 138.20 | 581,411 | -0.22(-0.16%) |
Jun 14, 2019 | 140.17 | 140.17 | 137.87 | 138.41 | 871,887 | -1.35(-0.96%) |
Jun 13, 2019 | 138.51 | 139.83 | 137.61 | 139.76 | 695,449 | +1.28(+0.93%) |
Jun 12, 2019 | 138.32 | 138.64 | 136.29 | 138.48 | 821,387 | -0.12(-0.08%) |
Jun 11, 2019 | 140.29 | 140.84 | 137.76 | 138.60 | 594,935 | -0.69(-0.50%) |
Jun 10, 2019 | 139.48 | 141.00 | 138.96 | 139.29 | 595,074 | +0.38(+0.28%) |
Jun 07, 2019 | 140.03 | 140.38 | 138.29 | 138.91 | 578,693 | -0.21(-0.15%) |
Jun 06, 2019 | 138.84 | 140.26 | 137.65 | 139.11 | 847,224 | +0.32(+0.23%) |
Jun 05, 2019 | 139.42 | 139.42 | 134.25 | 138.79 | 969,057 | +0.34(+0.25%) |
Jun 04, 2019 | 137.26 | 138.69 | 135.62 | 138.45 | 756,867 | +2.29(+1.68%) |
Jun 03, 2019 | 135.50 | 138.10 | 135.50 | 136.16 | 625,885 | +0.89(+0.66%) |
May 31, 2019 | 134.75 | 136.08 | 133.72 | 135.27 | 900,737 | -0.63(-0.47%) |
May 30, 2019 | 136.44 | 137.23 | 134.91 | 135.90 | 480,514 | -0.28(-0.20%) |
May 29, 2019 | 137.26 | 137.26 | 135.27 | 136.18 | 716,173 | -1.29(-0.94%) |
May 28, 2019 | 138.56 | 139.10 | 137.32 | 137.47 | 2,613,032 | -1.29(-0.93%) |
May 24, 2019 | 138.55 | 139.16 | 137.57 | 138.76 | 762,255 | +0.47(+0.34%) |
May 23, 2019 | 138.42 | 138.63 | 136.63 | 138.29 | 917,810 | -1.02(-0.73%) |
May 22, 2019 | 138.07 | 139.47 | 137.57 | 139.31 | 706,761 | +0.91(+0.66%) |
May 21, 2019 | 138.24 | 139.97 | 138.02 | 138.40 | 884,582 | +0.65(+0.47%) |
May 20, 2019 | 136.73 | 138.71 | 136.44 | 137.75 | 1,093,614 | +0.98(+0.72%) |
May 17, 2019 | 135.71 | 138.63 | 135.52 | 136.77 | 847,003 | -0.48(-0.35%) |
May 16, 2019 | 137.95 | 139.86 | 136.94 | 137.25 | 1,072,682 | -0.31(-0.22%) |
May 15, 2019 | 134.62 | 138.20 | 134.53 | 137.56 | 941,195 | +1.69(+1.24%) |
May 14, 2019 | 135.00 | 137.60 | 134.79 | 135.87 | 1,032,731 | +1.09(+0.81%) |
May 13, 2019 | 135.84 | 135.99 | 134.09 | 134.78 | 772,159 | -3.59(-2.60%) |
May 10, 2019 | 137.72 | 138.90 | 135.50 | 138.37 | 899,295 | +0.35(+0.25%) |
May 09, 2019 | 134.71 | 138.72 | 134.71 | 138.02 | 1,160,033 | +2.01(+1.48%) |
May 08, 2019 | 134.68 | 137.12 | 133.28 | 136.01 | 918,345 | +1.06(+0.79%) |
May 07, 2019 | 136.70 | 137.49 | 133.73 | 134.95 | 814,692 | -2.68(-1.95%) |
May 06, 2019 | 134.93 | 137.88 | 134.76 | 137.62 | 851,083 | +0.41(+0.30%) |
May 03, 2019 | 138.34 | 139.70 | 135.10 | 137.22 | 1,660,588 | -0.56(-0.41%) |
May 02, 2019 | 134.00 | 138.26 | 133.02 | 137.78 | 1,662,156 | +3.72(+2.77%) |
May 01, 2019 | 133.94 | 135.08 | 130.78 | 134.06 | 1,435,078 | +1.03(+0.78%) |
Apr 30, 2019 | 129.00 | 134.87 | 129.00 | 133.03 | 2,163,858 | +3.69(+2.86%) |
Apr 29, 2019 | 129.09 | 129.56 | 127.61 | 129.34 | 931,766 | +0.72(+0.56%) |
Apr 26, 2019 | 128.85 | 128.97 | 127.49 | 128.62 | 1,350,565 | -0.08(-0.06%) |
Apr 25, 2019 | 127.47 | 129.04 | 126.24 | 128.71 | 670,964 | +0.63(+0.49%) |
Apr 24, 2019 | 125.72 | 129.05 | 125.52 | 128.07 | 950,851 | +2.22(+1.76%) |
Apr 23, 2019 | 120.78 | 126.99 | 120.78 | 125.85 | 1,349,255 | +5.86(+4.88%) |
Apr 22, 2019 | 120.81 | 122.16 | 119.66 | 120.00 | 1,137,716 | -0.81(-0.67%) |
Apr 18, 2019 | 119.96 | 122.93 | 118.90 | 120.81 | 1,651,572 | +0.88(+0.74%) |
Apr 17, 2019 | 127.37 | 127.86 | 116.90 | 119.92 | 2,751,916 | -7.03(-5.54%) |
Apr 16, 2019 | 133.26 | 133.26 | 126.71 | 126.95 | 1,279,334 | -5.37(-4.06%) |
Apr 15, 2019 | 131.37 | 132.88 | 130.86 | 132.33 | 739,789 | +1.35(+1.03%) |
Apr 12, 2019 | 131.96 | 133.46 | 130.93 | 130.98 | 732,322 | -0.35(-0.27%) |
Apr 11, 2019 | 133.10 | 133.30 | 130.86 | 131.33 | 507,241 | -1.45(-1.09%) |
Apr 10, 2019 | 131.29 | 132.91 | 130.81 | 132.78 | 688,322 | +1.64(+1.25%) |
Apr 09, 2019 | 131.98 | 132.53 | 130.97 | 131.14 | 640,834 | -0.94(-0.71%) |
Apr 08, 2019 | 132.07 | 132.25 | 130.75 | 132.08 | 499,678 | -0.17(-0.13%) |
Apr 05, 2019 | 131.41 | 132.80 | 131.11 | 132.25 | 713,690 | +1.27(+0.97%) |
Apr 04, 2019 | 130.50 | 131.08 | 130.07 | 130.98 | 532,387 | +0.64(+0.49%) |
Apr 03, 2019 | 131.74 | 132.37 | 129.59 | 130.34 | 1,402,152 | -0.75(-0.57%) |
Apr 02, 2019 | 131.21 | 131.91 | 130.00 | 131.09 | 1,313,657 | +2.32(+1.80%) |