Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 164.72 | 168.77 | 164.17 | 168.24 | 1,192,400 | +4.41(+2.69%) |
Jun 27, 2019 | 160.50 | 164.20 | 160.25 | 163.83 | 412,469 | +3.61(+2.25%) |
Jun 26, 2019 | 161.45 | 163.26 | 159.84 | 160.22 | 364,243 | -1.01(-0.63%) |
Jun 25, 2019 | 162.78 | 163.09 | 158.95 | 161.23 | 458,995 | -1.10(-0.68%) |
Jun 24, 2019 | 161.40 | 164.00 | 161.29 | 162.33 | 357,299 | +0.84(+0.52%) |
Jun 21, 2019 | 163.25 | 163.25 | 161.24 | 161.49 | 378,000 | -1.83(-1.12%) |
Jun 20, 2019 | 163.83 | 165.27 | 162.79 | 163.32 | 355,040 | +1.07(+0.66%) |
Jun 19, 2019 | 156.84 | 162.69 | 156.36 | 162.25 | 725,172 | +5.29(+3.37%) |
Jun 18, 2019 | 159.14 | 159.24 | 156.43 | 156.96 | 448,343 | -2.68(-1.68%) |
Jun 17, 2019 | 159.62 | 161.27 | 158.66 | 159.64 | 345,457 | +0.81(+0.51%) |
Jun 14, 2019 | 160.27 | 161.34 | 158.16 | 158.83 | 326,400 | -1.29(-0.81%) |
Jun 13, 2019 | 161.54 | 162.54 | 158.94 | 160.12 | 527,047 | -2.86(-1.75%) |
Jun 12, 2019 | 162.07 | 163.61 | 161.41 | 162.98 | 280,027 | +1.63(+1.01%) |
Jun 11, 2019 | 161.86 | 162.89 | 159.82 | 161.35 | 279,067 | +0.09(+0.06%) |
Jun 10, 2019 | 161.66 | 162.70 | 161.09 | 161.26 | 304,942 | +0.59(+0.37%) |
Jun 07, 2019 | 160.65 | 163.11 | 160.23 | 160.67 | 334,700 | +1.29(+0.81%) |
Jun 06, 2019 | 160.70 | 162.75 | 158.32 | 159.38 | 266,282 | -0.90(-0.56%) |
Jun 05, 2019 | 156.59 | 160.85 | 156.53 | 160.28 | 214,523 | +4.35(+2.79%) |
Jun 04, 2019 | 155.26 | 156.22 | 153.27 | 155.93 | 340,216 | +1.77(+1.15%) |
Jun 03, 2019 | 154.90 | 156.63 | 153.45 | 154.16 | 405,145 | -0.88(-0.57%) |
May 31, 2019 | 154.76 | 155.69 | 152.91 | 155.04 | 323,200 | -1.44(-0.92%) |
May 30, 2019 | 156.66 | 158.27 | 156.03 | 156.48 | 288,998 | +0.57(+0.37%) |
May 29, 2019 | 157.18 | 157.67 | 155.09 | 155.91 | 268,270 | -2.13(-1.35%) |
May 28, 2019 | 159.21 | 160.20 | 157.72 | 158.04 | 274,736 | -0.35(-0.22%) |
May 24, 2019 | 157.17 | 158.80 | 156.82 | 158.39 | 180,300 | +2.25(+1.44%) |
May 23, 2019 | 157.05 | 157.37 | 155.52 | 156.14 | 401,956 | -2.25(-1.42%) |
May 22, 2019 | 154.64 | 158.70 | 154.64 | 158.39 | 541,369 | +2.93(+1.88%) |
May 21, 2019 | 153.13 | 155.99 | 153.13 | 155.46 | 468,303 | +3.42(+2.25%) |
May 20, 2019 | 152.01 | 153.78 | 151.16 | 152.04 | 316,330 | -1.24(-0.81%) |
May 17, 2019 | 152.63 | 154.89 | 152.63 | 153.28 | 410,000 | -0.23(-0.15%) |
May 16, 2019 | 150.61 | 154.72 | 150.61 | 153.51 | 439,266 | +3.68(+2.46%) |
May 15, 2019 | 147.67 | 150.99 | 147.65 | 149.83 | 348,042 | +1.46(+0.98%) |
May 14, 2019 | 147.74 | 149.65 | 147.55 | 148.37 | 376,555 | +1.57(+1.07%) |
May 13, 2019 | 148.47 | 150.05 | 145.75 | 146.80 | 476,439 | -4.66(-3.08%) |
May 10, 2019 | 150.04 | 151.64 | 147.73 | 151.46 | 415,200 | +0.69(+0.46%) |
May 09, 2019 | 148.92 | 150.96 | 148.10 | 150.77 | 385,541 | -0.15(-0.10%) |
May 08, 2019 | 149.96 | 152.16 | 149.96 | 150.92 | 430,751 | +0.59(+0.39%) |
May 07, 2019 | 151.99 | 152.34 | 148.00 | 150.33 | 456,361 | -1.63(-1.07%) |
May 06, 2019 | 147.64 | 152.17 | 147.60 | 151.96 | 372,332 | +1.29(+0.86%) |
May 03, 2019 | 149.06 | 150.81 | 147.64 | 150.67 | 435,000 | +2.51(+1.69%) |
May 02, 2019 | 149.25 | 151.03 | 146.79 | 148.16 | 505,637 | -1.59(-1.06%) |
May 01, 2019 | 150.48 | 152.00 | 148.51 | 149.75 | 695,537 | -0.14(-0.09%) |
Apr 30, 2019 | 147.52 | 150.63 | 145.51 | 149.89 | 1,246,239 | +2.44(+1.65%) |
Apr 29, 2019 | 148.12 | 148.53 | 146.42 | 147.45 | 748,445 | +0.21(+0.14%) |
Apr 26, 2019 | 147.08 | 147.91 | 146.33 | 147.24 | 273,100 | +0.22(+0.15%) |
Apr 25, 2019 | 149.20 | 149.59 | 146.18 | 147.02 | 435,329 | -0.94(-0.64%) |
Apr 24, 2019 | 147.85 | 149.17 | 147.08 | 147.96 | 679,316 | -0.01(-0.01%) |
Apr 23, 2019 | 148.03 | 149.27 | 147.55 | 147.97 | 480,429 | +0.48(+0.33%) |
Apr 22, 2019 | 146.79 | 148.05 | 146.15 | 147.49 | 318,505 | +0.07(+0.05%) |
Apr 18, 2019 | 149.13 | 150.53 | 147.15 | 147.42 | 680,000 | -1.54(-1.03%) |
Apr 17, 2019 | 146.82 | 149.15 | 145.95 | 148.96 | 684,926 | +2.15(+1.46%) |
Apr 16, 2019 | 147.35 | 148.19 | 146.08 | 146.81 | 861,915 | +0.09(+0.06%) |
Apr 15, 2019 | 144.92 | 146.92 | 144.73 | 146.72 | 658,442 | +2.03(+1.40%) |
Apr 12, 2019 | 143.49 | 145.26 | 142.50 | 144.69 | 698,300 | +1.81(+1.27%) |
Apr 11, 2019 | 143.51 | 144.40 | 141.03 | 142.88 | 525,378 | -0.19(-0.13%) |
Apr 10, 2019 | 143.74 | 144.97 | 142.73 | 143.07 | 487,659 | -0.75(-0.52%) |
Apr 09, 2019 | 142.79 | 144.78 | 141.20 | 143.82 | 497,818 | +0.31(+0.22%) |
Apr 08, 2019 | 142.20 | 143.63 | 140.90 | 143.51 | 413,862 | +0.76(+0.53%) |
Apr 05, 2019 | 142.35 | 143.84 | 141.02 | 142.75 | 533,300 | +1.72(+1.22%) |
Apr 04, 2019 | 141.69 | 143.20 | 139.02 | 141.03 | 654,747 | -0.95(-0.67%) |
Apr 03, 2019 | 142.22 | 144.22 | 141.11 | 141.98 | 963,302 | +0.65(+0.46%) |
Apr 02, 2019 | 145.33 | 147.43 | 141.00 | 141.33 | 810,155 | -3.62(-2.50%) |