Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 155.60 | 155.80 | 154.10 | 155.41 | 1,560,545 | +0.39(+0.25%) |
Jun 27, 2019 | 154.19 | 155.77 | 154.19 | 155.02 | 1,063,426 | +1.06(+0.69%) |
Jun 26, 2019 | 154.02 | 154.73 | 153.13 | 153.96 | 1,085,492 | +0.80(+0.52%) |
Jun 25, 2019 | 155.74 | 155.91 | 152.94 | 153.16 | 1,533,479 | -2.29(-1.47%) |
Jun 24, 2019 | 156.87 | 156.87 | 155.22 | 155.45 | 864,123 | -0.83(-0.53%) |
Jun 21, 2019 | 156.60 | 156.89 | 155.78 | 156.29 | 1,059,563 | -0.70(-0.45%) |
Jun 20, 2019 | 158.15 | 158.64 | 155.32 | 156.99 | 1,210,279 | +0.83(+0.53%) |
Jun 19, 2019 | 153.92 | 156.40 | 153.09 | 156.15 | 1,066,211 | +2.05(+1.33%) |
Jun 18, 2019 | 156.30 | 156.77 | 153.63 | 154.10 | 1,201,200 | -1.00(-0.64%) |
Jun 17, 2019 | 154.75 | 155.82 | 154.22 | 155.10 | 1,092,603 | +0.98(+0.64%) |
Jun 14, 2019 | 153.29 | 154.68 | 153.02 | 154.12 | 992,690 | +0.62(+0.40%) |
Jun 13, 2019 | 155.28 | 155.28 | 152.89 | 153.50 | 1,405,568 | -0.51(-0.33%) |
Jun 12, 2019 | 154.16 | 155.06 | 153.67 | 154.01 | 1,223,973 | -0.23(-0.15%) |
Jun 11, 2019 | 156.62 | 156.93 | 152.77 | 154.24 | 1,163,976 | -1.46(-0.94%) |
Jun 10, 2019 | 157.55 | 158.00 | 155.60 | 155.71 | 1,528,953 | -0.45(-0.29%) |
Jun 07, 2019 | 154.22 | 156.30 | 153.32 | 156.15 | 1,514,478 | +3.02(+1.97%) |
Jun 06, 2019 | 152.15 | 153.44 | 150.42 | 153.13 | 1,762,037 | +0.70(+0.46%) |
Jun 05, 2019 | 149.91 | 152.47 | 148.66 | 152.44 | 2,305,829 | +3.78(+2.55%) |
Jun 04, 2019 | 145.93 | 148.89 | 144.83 | 148.65 | 2,343,664 | +4.18(+2.90%) |
Jun 03, 2019 | 149.36 | 149.76 | 143.10 | 144.47 | 2,491,707 | -5.02(-3.36%) |
May 31, 2019 | 146.95 | 149.92 | 146.35 | 149.49 | 2,982,173 | +1.08(+0.73%) |
May 30, 2019 | 144.30 | 149.24 | 143.72 | 148.41 | 3,076,532 | +5.10(+3.56%) |
May 29, 2019 | 143.62 | 144.20 | 140.92 | 143.30 | 3,409,743 | -1.16(-0.81%) |
May 28, 2019 | 143.46 | 150.65 | 143.46 | 144.47 | 7,683,285 | -4.44(-2.98%) |
May 24, 2019 | 147.31 | 154.04 | 147.02 | 148.90 | 5,442,931 | +5.32(+3.70%) |
May 23, 2019 | 145.25 | 145.25 | 143.10 | 143.59 | 669,800 | -2.58(-1.77%) |
May 22, 2019 | 145.82 | 147.18 | 145.41 | 146.17 | 584,613 | +0.13(+0.09%) |
May 21, 2019 | 145.49 | 146.47 | 145.22 | 146.04 | 584,070 | +1.89(+1.31%) |
May 20, 2019 | 143.79 | 145.30 | 143.09 | 144.15 | 713,887 | -1.23(-0.85%) |
May 17, 2019 | 145.84 | 146.89 | 145.34 | 145.38 | 870,436 | -1.54(-1.05%) |
May 16, 2019 | 144.63 | 147.74 | 144.46 | 146.92 | 860,559 | +3.09(+2.15%) |
May 15, 2019 | 141.47 | 144.66 | 141.47 | 143.84 | 899,478 | +1.39(+0.97%) |
May 14, 2019 | 139.95 | 143.49 | 139.95 | 142.45 | 1,100,043 | +3.10(+2.22%) |
May 13, 2019 | 139.49 | 140.24 | 138.80 | 139.35 | 947,371 | -3.19(-2.24%) |
May 10, 2019 | 140.75 | 142.68 | 139.32 | 142.55 | 908,769 | +0.80(+0.56%) |
May 09, 2019 | 139.08 | 141.81 | 138.43 | 141.75 | 599,201 | +0.95(+0.68%) |
May 08, 2019 | 139.64 | 141.38 | 139.62 | 140.80 | 616,181 | +0.86(+0.62%) |
May 07, 2019 | 142.28 | 143.36 | 138.78 | 139.94 | 798,298 | -3.03(-2.12%) |
May 06, 2019 | 138.77 | 143.40 | 138.77 | 142.96 | 981,355 | +1.38(+0.97%) |
May 03, 2019 | 141.02 | 142.15 | 140.11 | 141.59 | 832,308 | +1.52(+1.09%) |
May 02, 2019 | 139.78 | 142.02 | 137.86 | 140.06 | 1,869,951 | +0.24(+0.17%) |
May 01, 2019 | 142.57 | 143.06 | 139.80 | 139.82 | 1,792,564 | -1.93(-1.36%) |
Apr 30, 2019 | 141.73 | 143.14 | 140.39 | 141.75 | 1,182,445 | +0.67(+0.47%) |
Apr 29, 2019 | 141.02 | 141.59 | 140.02 | 141.08 | 901,693 | +0.48(+0.34%) |
Apr 26, 2019 | 139.74 | 140.62 | 138.81 | 140.61 | 587,160 | +1.42(+1.02%) |
Apr 25, 2019 | 138.44 | 139.59 | 138.21 | 139.19 | 803,881 | +0.52(+0.38%) |
Apr 24, 2019 | 138.58 | 139.20 | 138.16 | 138.66 | 831,752 | -0.80(-0.57%) |
Apr 23, 2019 | 136.81 | 139.87 | 136.54 | 139.46 | 1,002,758 | +3.04(+2.23%) |
Apr 22, 2019 | 135.24 | 136.55 | 134.87 | 136.42 | 684,176 | +0.88(+0.65%) |
Apr 18, 2019 | 134.43 | 135.69 | 134.15 | 135.54 | 820,664 | +1.00(+0.74%) |
Apr 17, 2019 | 135.28 | 135.35 | 134.25 | 134.54 | 757,697 | -0.18(-0.13%) |
Apr 16, 2019 | 135.07 | 135.69 | 134.23 | 134.72 | 746,113 | +0.50(+0.37%) |
Apr 15, 2019 | 134.85 | 135.19 | 134.00 | 134.22 | 805,663 | -0.81(-0.60%) |
Apr 12, 2019 | 133.79 | 135.06 | 133.63 | 135.03 | 768,935 | +2.01(+1.51%) |
Apr 11, 2019 | 133.40 | 133.52 | 132.32 | 133.02 | 729,129 | +0.02(+0.01%) |
Apr 10, 2019 | 132.56 | 133.37 | 132.51 | 133.00 | 883,786 | +0.36(+0.27%) |
Apr 09, 2019 | 131.92 | 133.01 | 131.90 | 132.64 | 536,706 | +0.05(+0.04%) |
Apr 08, 2019 | 132.67 | 132.67 | 130.99 | 132.59 | 902,283 | -0.26(-0.20%) |
Apr 05, 2019 | 131.92 | 132.88 | 131.69 | 132.85 | 826,435 | +1.17(+0.89%) |
Apr 04, 2019 | 133.75 | 134.41 | 131.11 | 131.68 | 1,735,611 | -2.05(-1.53%) |
Apr 03, 2019 | 134.94 | 135.28 | 133.51 | 133.73 | 1,099,399 | -0.97(-0.72%) |
Apr 02, 2019 | 134.63 | 135.04 | 134.17 | 134.70 | 812,935 | +0.14(+0.10%) |