Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 157.04 | 158.12 | 156.87 | 157.40 | 3,938,943 | +0.68(+0.43%) |
Jun 27, 2019 | 156.94 | 157.43 | 156.16 | 156.73 | 2,009,409 | +0.22(+0.14%) |
Jun 26, 2019 | 157.37 | 157.58 | 156.46 | 156.50 | 2,014,018 | -0.32(-0.20%) |
Jun 25, 2019 | 157.79 | 158.14 | 156.54 | 156.82 | 2,045,083 | -0.60(-0.38%) |
Jun 24, 2019 | 157.13 | 158.23 | 157.06 | 157.42 | 1,991,674 | +0.27(+0.17%) |
Jun 21, 2019 | 159.47 | 159.48 | 156.47 | 157.15 | 4,230,105 | -1.78(-1.12%) |
Jun 20, 2019 | 159.05 | 159.90 | 157.89 | 158.94 | 4,696,721 | +0.79(+0.50%) |
Jun 19, 2019 | 158.35 | 158.81 | 157.10 | 158.14 | 2,426,209 | -0.31(-0.19%) |
Jun 18, 2019 | 156.47 | 159.06 | 156.10 | 158.45 | 3,198,565 | +3.06(+1.97%) |
Jun 17, 2019 | 156.31 | 156.42 | 155.09 | 155.39 | 1,826,235 | -0.41(-0.26%) |
Jun 14, 2019 | 155.92 | 156.43 | 154.26 | 155.80 | 1,805,201 | -0.34(-0.22%) |
Jun 13, 2019 | 156.48 | 156.50 | 155.37 | 156.14 | 1,553,641 | +0.26(+0.17%) |
Jun 12, 2019 | 154.81 | 156.12 | 154.56 | 155.88 | 1,742,274 | +1.13(+0.73%) |
Jun 11, 2019 | 155.51 | 156.34 | 153.62 | 154.75 | 1,915,222 | +0.33(+0.22%) |
Jun 10, 2019 | 156.41 | 156.84 | 154.35 | 154.42 | 3,345,049 | -0.88(-0.57%) |
Jun 07, 2019 | 154.10 | 156.19 | 154.10 | 155.30 | 2,249,430 | +1.80(+1.17%) |
Jun 06, 2019 | 152.79 | 153.88 | 152.29 | 153.50 | 2,472,629 | +0.77(+0.50%) |
Jun 05, 2019 | 152.49 | 152.98 | 151.66 | 152.73 | 3,003,130 | +1.14(+0.75%) |
Jun 04, 2019 | 151.51 | 152.18 | 150.51 | 151.60 | 2,994,696 | +1.52(+1.01%) |
Jun 03, 2019 | 148.29 | 150.53 | 148.15 | 150.08 | 2,645,172 | +1.95(+1.31%) |
May 31, 2019 | 147.62 | 148.96 | 147.54 | 148.14 | 2,102,463 | -1.03(-0.69%) |
May 30, 2019 | 148.45 | 149.43 | 148.39 | 149.16 | 2,164,866 | +0.97(+0.66%) |
May 29, 2019 | 147.60 | 148.88 | 146.67 | 148.19 | 2,803,961 | -0.80(-0.54%) |
May 28, 2019 | 150.44 | 151.12 | 148.70 | 148.99 | 4,300,769 | -1.28(-0.85%) |
May 24, 2019 | 151.24 | 151.34 | 150.15 | 150.27 | 2,220,148 | +0.22(+0.14%) |
May 23, 2019 | 150.53 | 150.81 | 149.06 | 150.06 | 3,012,901 | -1.85(-1.22%) |
May 22, 2019 | 152.05 | 152.96 | 151.63 | 151.90 | 2,509,445 | -0.26(-0.17%) |
May 21, 2019 | 152.39 | 153.03 | 151.68 | 152.16 | 2,827,052 | +0.88(+0.58%) |
May 20, 2019 | 151.98 | 152.49 | 150.74 | 151.28 | 2,297,983 | -1.19(-0.78%) |
May 17, 2019 | 151.87 | 153.61 | 151.49 | 152.48 | 2,335,389 | -0.75(-0.49%) |
May 16, 2019 | 152.40 | 154.36 | 152.32 | 153.23 | 3,380,336 | +1.26(+0.83%) |
May 15, 2019 | 149.83 | 152.53 | 149.41 | 151.97 | 2,083,592 | +1.09(+0.73%) |
May 14, 2019 | 149.77 | 151.88 | 149.65 | 150.87 | 2,481,392 | +1.20(+0.80%) |
May 13, 2019 | 151.16 | 151.54 | 148.31 | 149.67 | 4,129,697 | -4.32(-2.80%) |
May 10, 2019 | 152.31 | 154.41 | 150.75 | 153.99 | 2,610,580 | +1.11(+0.73%) |
May 09, 2019 | 151.82 | 152.97 | 150.89 | 152.87 | 3,298,887 | +0.03(+0.02%) |
May 08, 2019 | 152.13 | 153.81 | 152.07 | 152.85 | 3,231,887 | +0.46(+0.30%) |
May 07, 2019 | 153.14 | 154.11 | 151.51 | 152.39 | 5,220,614 | -2.48(-1.60%) |
May 06, 2019 | 152.96 | 155.65 | 152.76 | 154.87 | 3,345,997 | -0.83(-0.54%) |
May 03, 2019 | 153.94 | 155.79 | 153.78 | 155.70 | 4,601,785 | +1.94(+1.26%) |
May 02, 2019 | 152.89 | 153.91 | 152.13 | 153.76 | 4,928,248 | +0.39(+0.26%) |
May 01, 2019 | 155.90 | 156.42 | 153.27 | 153.37 | 4,193,313 | -2.41(-1.55%) |
Apr 30, 2019 | 155.22 | 156.12 | 154.75 | 155.78 | 4,070,113 | +0.97(+0.63%) |
Apr 29, 2019 | 154.23 | 155.32 | 154.11 | 154.81 | 3,280,450 | +0.27(+0.17%) |
Apr 26, 2019 | 152.67 | 154.58 | 152.52 | 154.54 | 3,012,945 | +1.64(+1.07%) |
Apr 25, 2019 | 153.15 | 153.38 | 151.28 | 152.90 | 3,723,080 | -0.78(-0.51%) |
Apr 24, 2019 | 154.11 | 154.42 | 153.47 | 153.68 | 4,263,473 | -0.47(-0.30%) |
Apr 23, 2019 | 150.95 | 154.32 | 150.74 | 154.15 | 4,646,981 | +3.20(+2.12%) |
Apr 22, 2019 | 150.95 | 152.00 | 150.28 | 150.94 | 3,638,830 | -0.74(-0.49%) |
Apr 18, 2019 | 150.30 | 152.40 | 148.84 | 151.68 | 7,107,483 | +5.54(+3.79%) |
Apr 17, 2019 | 146.52 | 147.72 | 145.94 | 146.14 | 3,578,804 | +0.03(+0.02%) |
Apr 16, 2019 | 145.87 | 146.17 | 145.46 | 146.12 | 3,351,951 | +0.77(+0.53%) |
Apr 15, 2019 | 146.02 | 146.13 | 145.16 | 145.35 | 2,667,087 | -0.42(-0.29%) |
Apr 12, 2019 | 145.26 | 145.91 | 144.81 | 145.77 | 2,361,582 | +1.41(+0.98%) |
Apr 11, 2019 | 143.71 | 144.49 | 143.26 | 144.36 | 1,957,424 | +0.84(+0.58%) |
Apr 10, 2019 | 144.27 | 144.27 | 142.84 | 143.52 | 2,653,874 | -0.79(-0.55%) |
Apr 09, 2019 | 144.61 | 144.92 | 144.04 | 144.31 | 2,153,923 | -1.09(-0.75%) |
Apr 08, 2019 | 144.63 | 145.44 | 144.04 | 145.40 | 2,066,558 | +0.32(+0.22%) |
Apr 05, 2019 | 145.00 | 145.51 | 144.61 | 145.08 | 1,945,061 | +0.56(+0.39%) |
Apr 04, 2019 | 143.78 | 144.76 | 143.36 | 144.51 | 2,192,711 | +0.70(+0.49%) |
Apr 03, 2019 | 145.01 | 145.30 | 143.69 | 143.81 | 4,252,393 | -0.67(-0.47%) |
Apr 02, 2019 | 144.74 | 144.94 | 143.43 | 144.48 | 3,714,559 | -0.39(-0.27%) |