Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 149.70 | 150.84 | 142.46 | 143.66 | 100,765 | -6.60(-4.39%) |
Jun 27, 2019 | 149.00 | 151.46 | 148.95 | 150.27 | 108,020 | +0.56(+0.37%) |
Jun 26, 2019 | 149.89 | 150.92 | 149.30 | 149.71 | 104,120 | -0.64(-0.42%) |
Jun 25, 2019 | 150.86 | 150.97 | 149.35 | 150.35 | 142,199 | -0.99(-0.66%) |
Jun 24, 2019 | 149.19 | 151.94 | 148.81 | 151.34 | 92,206 | +1.79(+1.20%) |
Jun 21, 2019 | 150.64 | 152.40 | 149.35 | 149.55 | 80,679 | -2.17(-1.43%) |
Jun 20, 2019 | 151.46 | 152.44 | 149.05 | 151.72 | 66,849 | +2.72(+1.83%) |
Jun 19, 2019 | 149.77 | 150.06 | 148.05 | 149.00 | 29,865 | +0.12(+0.08%) |
Jun 18, 2019 | 148.31 | 150.95 | 147.83 | 148.88 | 40,618 | +1.12(+0.76%) |
Jun 17, 2019 | 149.43 | 150.93 | 147.76 | 147.76 | 28,307 | -1.76(-1.18%) |
Jun 14, 2019 | 150.78 | 151.50 | 148.64 | 149.52 | 37,124 | -1.83(-1.21%) |
Jun 13, 2019 | 150.98 | 151.35 | 149.52 | 151.35 | 42,559 | +1.10(+0.73%) |
Jun 12, 2019 | 150.49 | 151.23 | 149.77 | 150.25 | 34,524 | -0.46(-0.31%) |
Jun 11, 2019 | 149.49 | 151.03 | 147.84 | 150.71 | 39,429 | +2.32(+1.56%) |
Jun 10, 2019 | 144.10 | 148.39 | 144.10 | 148.39 | 39,629 | +5.36(+3.75%) |
Jun 07, 2019 | 141.69 | 144.06 | 141.08 | 143.03 | 30,127 | +1.53(+1.08%) |
Jun 06, 2019 | 141.16 | 141.70 | 139.63 | 141.49 | 42,861 | -0.12(-0.09%) |
Jun 05, 2019 | 138.44 | 141.62 | 138.23 | 141.62 | 47,810 | +3.43(+2.48%) |
Jun 04, 2019 | 133.83 | 138.55 | 133.75 | 138.19 | 71,740 | +5.21(+3.92%) |
Jun 03, 2019 | 136.16 | 136.89 | 132.94 | 132.98 | 85,792 | -2.84(-2.09%) |
May 31, 2019 | 136.14 | 136.14 | 130.36 | 135.82 | 184,942 | -1.20(-0.88%) |
May 30, 2019 | 138.76 | 139.84 | 137.02 | 137.02 | 175,730 | -1.25(-0.90%) |
May 29, 2019 | 136.89 | 138.59 | 135.74 | 138.27 | 89,391 | +0.65(+0.47%) |
May 28, 2019 | 138.60 | 139.86 | 137.50 | 137.62 | 63,944 | -1.30(-0.94%) |
May 24, 2019 | 139.55 | 139.88 | 138.42 | 138.92 | 42,265 | +0.25(+0.18%) |
May 23, 2019 | 137.09 | 140.52 | 136.72 | 138.67 | 69,160 | +1.03(+0.75%) |
May 22, 2019 | 137.80 | 138.27 | 137.05 | 137.65 | 37,923 | +0.57(+0.42%) |
May 21, 2019 | 137.53 | 138.29 | 136.73 | 137.07 | 41,951 | -0.18(-0.13%) |
May 20, 2019 | 137.68 | 138.43 | 137.17 | 137.25 | 23,250 | -0.27(-0.20%) |
May 17, 2019 | 133.94 | 138.28 | 133.92 | 137.53 | 55,459 | +1.76(+1.30%) |
May 16, 2019 | 138.23 | 138.23 | 135.69 | 135.76 | 63,333 | -2.07(-1.50%) |
May 15, 2019 | 138.31 | 138.58 | 135.75 | 137.83 | 115,520 | -1.77(-1.27%) |
May 14, 2019 | 139.27 | 140.97 | 137.52 | 139.61 | 111,494 | +1.12(+0.81%) |
May 13, 2019 | 137.90 | 140.98 | 137.71 | 138.49 | 147,672 | -2.08(-1.48%) |
May 10, 2019 | 139.01 | 141.57 | 137.15 | 140.57 | 49,738 | +0.81(+0.58%) |
May 09, 2019 | 138.46 | 140.96 | 136.36 | 139.76 | 68,317 | -0.54(-0.38%) |
May 08, 2019 | 140.54 | 142.73 | 139.52 | 140.30 | 72,168 | -0.26(-0.18%) |
May 07, 2019 | 138.70 | 140.74 | 136.77 | 140.56 | 48,204 | +0.82(+0.59%) |
May 06, 2019 | 138.35 | 140.94 | 137.91 | 139.74 | 63,668 | -0.99(-0.71%) |
May 03, 2019 | 139.83 | 141.71 | 138.79 | 140.73 | 43,433 | +1.67(+1.20%) |
May 02, 2019 | 137.85 | 140.50 | 137.85 | 139.06 | 81,645 | +0.36(+0.26%) |
May 01, 2019 | 141.42 | 141.52 | 138.67 | 138.70 | 51,070 | -2.23(-1.59%) |
Apr 30, 2019 | 135.06 | 141.41 | 134.98 | 140.93 | 87,839 | +5.19(+3.82%) |
Apr 29, 2019 | 140.66 | 142.84 | 135.48 | 135.74 | 77,366 | -4.45(-3.18%) |
Apr 26, 2019 | 141.65 | 141.65 | 138.25 | 140.20 | 99,359 | -0.80(-0.56%) |
Apr 25, 2019 | 138.13 | 141.21 | 136.69 | 140.99 | 50,616 | +1.57(+1.12%) |
Apr 24, 2019 | 139.85 | 140.48 | 137.31 | 139.43 | 84,037 | +0.19(+0.14%) |
Apr 23, 2019 | 138.67 | 139.83 | 137.08 | 139.24 | 52,375 | +0.32(+0.23%) |
Apr 22, 2019 | 138.79 | 141.26 | 138.58 | 138.91 | 49,719 | -1.00(-0.72%) |
Apr 18, 2019 | 140.21 | 140.94 | 139.35 | 139.91 | 32,808 | -0.73(-0.52%) |
Apr 17, 2019 | 139.04 | 141.50 | 138.79 | 140.64 | 59,136 | +2.07(+1.50%) |
Apr 16, 2019 | 137.01 | 139.12 | 137.01 | 138.57 | 27,617 | +1.13(+0.82%) |
Apr 15, 2019 | 137.23 | 139.08 | 136.91 | 137.44 | 42,547 | -0.51(-0.37%) |
Apr 12, 2019 | 138.90 | 139.79 | 136.93 | 137.95 | 37,945 | -1.48(-1.06%) |
Apr 11, 2019 | 140.48 | 140.48 | 138.11 | 139.44 | 50,199 | -0.13(-0.09%) |
Apr 10, 2019 | 142.79 | 143.68 | 138.54 | 139.56 | 65,117 | -3.06(-2.14%) |
Apr 09, 2019 | 140.70 | 143.72 | 139.66 | 142.62 | 85,277 | +2.32(+1.65%) |
Apr 08, 2019 | 141.64 | 142.67 | 139.62 | 140.30 | 111,457 | -1.47(-1.04%) |
Apr 05, 2019 | 140.40 | 141.77 | 139.49 | 141.77 | 54,291 | +2.40(+1.72%) |
Apr 04, 2019 | 137.82 | 139.81 | 137.82 | 139.38 | 69,502 | +1.04(+0.76%) |
Apr 03, 2019 | 137.57 | 141.89 | 137.35 | 138.33 | 77,825 | +1.07(+0.78%) |
Apr 02, 2019 | 137.68 | 137.68 | 135.76 | 137.26 | 74,848 | -0.09(-0.06%) |