Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 137.46 | 138.78 | 134.01 | 136.35 | 4,233,300 | -0.97(-0.71%) |
Jun 27, 2019 | 133.96 | 138.40 | 133.48 | 137.32 | 3,462,234 | +3.14(+2.34%) |
Jun 26, 2019 | 137.18 | 139.50 | 133.55 | 134.18 | 3,558,403 | -0.69(-0.51%) |
Jun 25, 2019 | 138.51 | 138.75 | 133.68 | 134.87 | 3,550,087 | -3.54(-2.56%) |
Jun 24, 2019 | 144.53 | 144.70 | 137.68 | 138.41 | 3,781,916 | -5.59(-3.88%) |
Jun 21, 2019 | 145.15 | 146.88 | 142.75 | 144.00 | 4,127,300 | -2.66(-1.81%) |
Jun 20, 2019 | 149.46 | 151.00 | 145.05 | 146.66 | 3,467,091 | +0.16(+0.11%) |
Jun 19, 2019 | 142.65 | 147.10 | 140.71 | 146.50 | 2,730,183 | +4.21(+2.96%) |
Jun 18, 2019 | 144.98 | 145.49 | 141.98 | 142.29 | 3,572,625 | +1.58(+1.12%) |
Jun 17, 2019 | 140.66 | 144.02 | 139.20 | 140.71 | 3,357,302 | +0.54(+0.39%) |
Jun 14, 2019 | 140.76 | 141.28 | 138.59 | 140.17 | 2,308,700 | -0.89(-0.63%) |
Jun 13, 2019 | 143.09 | 143.88 | 139.96 | 141.06 | 2,317,551 | -2.03(-1.42%) |
Jun 12, 2019 | 141.47 | 144.34 | 139.50 | 143.09 | 2,941,351 | +2.40(+1.71%) |
Jun 11, 2019 | 145.00 | 146.29 | 138.03 | 140.69 | 3,846,159 | -2.93(-2.04%) |
Jun 10, 2019 | 145.00 | 148.80 | 143.03 | 143.62 | 4,184,785 | -0.49(-0.34%) |
Jun 07, 2019 | 141.12 | 144.62 | 140.50 | 144.11 | 4,964,100 | +4.48(+3.21%) |
Jun 06, 2019 | 136.85 | 140.39 | 131.37 | 139.63 | 4,926,356 | +2.86(+2.09%) |
Jun 05, 2019 | 130.94 | 137.08 | 128.63 | 136.77 | 5,045,185 | +8.38(+6.53%) |
Jun 04, 2019 | 126.30 | 128.89 | 123.66 | 128.39 | 5,295,505 | +3.85(+3.09%) |
Jun 03, 2019 | 132.77 | 135.50 | 123.26 | 124.54 | 6,174,921 | -7.45(-5.64%) |
May 31, 2019 | 124.39 | 134.25 | 123.00 | 131.99 | 10,270,700 | +5.06(+3.99%) |
May 30, 2019 | 126.65 | 128.72 | 123.44 | 126.93 | 4,564,133 | -2.24(-1.73%) |
May 29, 2019 | 131.13 | 132.97 | 128.28 | 129.17 | 3,259,719 | -3.78(-2.84%) |
May 28, 2019 | 134.45 | 137.35 | 131.90 | 132.95 | 6,309,422 | -0.95(-0.71%) |
May 24, 2019 | 134.70 | 136.81 | 133.10 | 133.90 | 3,378,100 | +0.94(+0.71%) |
May 23, 2019 | 136.48 | 136.60 | 130.85 | 132.96 | 3,490,178 | -4.88(-3.54%) |
May 22, 2019 | 136.94 | 141.16 | 136.74 | 137.84 | 2,630,408 | +0.13(+0.09%) |
May 21, 2019 | 139.00 | 141.38 | 137.63 | 137.71 | 3,337,735 | +0.05(+0.04%) |
May 20, 2019 | 137.50 | 140.47 | 136.14 | 137.66 | 3,714,891 | -2.83(-2.01%) |
May 17, 2019 | 140.64 | 143.05 | 137.90 | 140.49 | 5,267,900 | -1.88(-1.32%) |
May 16, 2019 | 136.03 | 144.62 | 136.00 | 142.37 | 7,628,189 | +6.92(+5.11%) |
May 15, 2019 | 127.82 | 135.50 | 127.82 | 135.45 | 5,054,079 | +4.37(+3.33%) |
May 14, 2019 | 126.00 | 131.15 | 124.22 | 131.08 | 5,824,260 | +7.69(+6.23%) |
May 13, 2019 | 130.20 | 131.99 | 122.56 | 123.39 | 7,301,245 | -10.89(-8.11%) |
May 10, 2019 | 132.60 | 136.34 | 130.14 | 134.28 | 4,840,100 | +1.15(+0.86%) |
May 09, 2019 | 130.68 | 133.25 | 126.82 | 133.13 | 3,954,388 | +1.47(+1.12%) |
May 08, 2019 | 129.00 | 132.95 | 128.38 | 131.66 | 2,980,687 | +2.08(+1.61%) |
May 07, 2019 | 132.34 | 132.94 | 127.54 | 129.58 | 4,567,294 | -2.22(-1.68%) |
May 06, 2019 | 127.04 | 132.28 | 126.80 | 131.80 | 4,056,542 | +0.93(+0.71%) |
May 03, 2019 | 131.94 | 132.26 | 129.02 | 130.87 | 3,793,800 | -1.07(-0.81%) |
May 02, 2019 | 127.78 | 134.38 | 126.75 | 131.94 | 5,988,758 | +3.37(+2.62%) |
May 01, 2019 | 142.20 | 142.20 | 128.21 | 128.57 | 14,131,642 | -8.57(-6.25%) |
Apr 30, 2019 | 134.10 | 137.19 | 132.01 | 137.14 | 5,224,632 | +1.15(+0.85%) |
Apr 29, 2019 | 135.90 | 137.40 | 134.34 | 135.99 | 3,666,060 | +1.07(+0.79%) |
Apr 26, 2019 | 133.00 | 135.19 | 131.01 | 134.92 | 2,846,200 | +2.67(+2.02%) |
Apr 25, 2019 | 131.23 | 134.37 | 129.53 | 132.25 | 2,893,014 | +2.26(+1.74%) |
Apr 24, 2019 | 130.10 | 131.20 | 128.68 | 129.99 | 2,189,897 | +0.72(+0.56%) |
Apr 23, 2019 | 129.16 | 130.31 | 126.94 | 129.27 | 2,987,756 | +1.31(+1.02%) |
Apr 22, 2019 | 122.00 | 128.30 | 121.53 | 127.96 | 2,722,343 | +5.83(+4.77%) |
Apr 18, 2019 | 122.30 | 123.00 | 118.56 | 122.13 | 4,225,500 | -0.95(-0.77%) |
Apr 17, 2019 | 127.20 | 127.35 | 121.60 | 123.08 | 2,730,400 | -3.48(-2.75%) |
Apr 16, 2019 | 126.75 | 130.15 | 125.96 | 126.56 | 2,843,513 | -0.63(-0.50%) |
Apr 15, 2019 | 125.30 | 127.78 | 123.81 | 127.19 | 2,375,259 | +1.47(+1.17%) |
Apr 12, 2019 | 126.26 | 126.75 | 123.60 | 125.72 | 2,454,900 | +0.02(+0.02%) |
Apr 11, 2019 | 125.80 | 126.47 | 123.10 | 125.70 | 1,875,124 | +0.48(+0.38%) |
Apr 10, 2019 | 123.44 | 125.79 | 122.43 | 125.22 | 2,187,592 | +2.52(+2.05%) |
Apr 09, 2019 | 122.23 | 124.93 | 121.58 | 122.70 | 2,841,166 | +0.58(+0.47%) |
Apr 08, 2019 | 121.67 | 122.40 | 119.10 | 122.12 | 2,706,659 | -0.30(-0.25%) |
Apr 05, 2019 | 123.15 | 123.91 | 120.54 | 122.42 | 4,574,200 | +0.05(+0.04%) |
Apr 04, 2019 | 129.92 | 130.23 | 118.48 | 122.37 | 7,235,524 | -7.01(-5.42%) |
Apr 03, 2019 | 130.52 | 131.65 | 128.60 | 129.38 | 1,833,731 | -0.41(-0.32%) |
Apr 02, 2019 | 127.01 | 130.00 | 125.88 | 129.79 | 2,377,117 | +2.12(+1.66%) |