Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 182.94 | 186.74 | 179.19 | 182.44 | 797,546 | +0.07(+0.04%) |
Jun 27, 2019 | 178.50 | 183.05 | 178.50 | 182.37 | 603,707 | +5.32(+3.00%) |
Jun 26, 2019 | 175.98 | 177.53 | 173.65 | 177.05 | 538,306 | +4.50(+2.61%) |
Jun 25, 2019 | 179.04 | 179.49 | 171.76 | 172.55 | 700,128 | -8.82(-4.86%) |
Jun 24, 2019 | 180.29 | 183.16 | 179.79 | 181.37 | 704,271 | +2.79(+1.56%) |
Jun 21, 2019 | 179.12 | 180.88 | 176.81 | 178.58 | 719,101 | -1.76(-0.97%) |
Jun 20, 2019 | 181.99 | 183.12 | 179.11 | 180.33 | 473,576 | +0.89(+0.50%) |
Jun 19, 2019 | 180.25 | 180.83 | 176.25 | 179.44 | 479,647 | +0.26(+0.15%) |
Jun 18, 2019 | 170.81 | 180.74 | 170.67 | 179.18 | 1,060,022 | +10.89(+6.47%) |
Jun 17, 2019 | 167.01 | 169.37 | 165.68 | 168.28 | 390,738 | +1.10(+0.66%) |
Jun 14, 2019 | 166.72 | 168.72 | 165.02 | 167.19 | 418,204 | -1.49(-0.89%) |
Jun 13, 2019 | 167.95 | 169.87 | 167.00 | 168.68 | 381,695 | +1.44(+0.86%) |
Jun 12, 2019 | 167.27 | 169.63 | 166.08 | 167.25 | 519,813 | +0.32(+0.19%) |
Jun 11, 2019 | 169.82 | 171.56 | 166.59 | 166.93 | 662,488 | -1.01(-0.60%) |
Jun 10, 2019 | 160.61 | 168.70 | 160.32 | 167.93 | 974,776 | +11.10(+7.08%) |
Jun 07, 2019 | 153.88 | 157.56 | 152.07 | 156.83 | 630,609 | +4.99(+3.29%) |
Jun 06, 2019 | 148.22 | 152.65 | 147.37 | 151.84 | 508,122 | +3.77(+2.55%) |
Jun 05, 2019 | 148.15 | 148.71 | 145.68 | 148.07 | 401,230 | +2.00(+1.37%) |
Jun 04, 2019 | 143.26 | 146.20 | 141.09 | 146.07 | 602,839 | +5.49(+3.90%) |
Jun 03, 2019 | 143.83 | 144.12 | 139.18 | 140.58 | 581,324 | -1.87(-1.31%) |
May 31, 2019 | 141.82 | 145.79 | 141.55 | 142.45 | 482,807 | -2.36(-1.63%) |
May 30, 2019 | 144.44 | 146.69 | 143.82 | 144.81 | 364,886 | +1.07(+0.74%) |
May 29, 2019 | 142.18 | 145.01 | 139.66 | 143.74 | 598,955 | +0.09(+0.06%) |
May 28, 2019 | 146.24 | 147.36 | 143.06 | 143.66 | 498,729 | -2.03(-1.39%) |
May 24, 2019 | 146.88 | 148.01 | 144.49 | 145.68 | 665,987 | -0.11(-0.07%) |
May 23, 2019 | 152.28 | 152.48 | 144.04 | 145.79 | 1,160,568 | -9.70(-6.24%) |
May 22, 2019 | 156.28 | 158.13 | 154.68 | 155.49 | 314,022 | -2.39(-1.52%) |
May 21, 2019 | 155.27 | 160.01 | 155.23 | 157.88 | 505,546 | +4.61(+3.01%) |
May 20, 2019 | 151.01 | 154.71 | 151.01 | 153.27 | 721,235 | -3.86(-2.46%) |
May 17, 2019 | 156.58 | 162.69 | 156.41 | 157.13 | 732,926 | -1.07(-0.67%) |
May 16, 2019 | 160.59 | 161.31 | 157.11 | 158.20 | 761,855 | -3.66(-2.26%) |
May 15, 2019 | 156.69 | 163.12 | 155.83 | 161.85 | 604,065 | +3.44(+2.17%) |
May 14, 2019 | 154.67 | 158.99 | 154.16 | 158.41 | 601,957 | +6.08(+3.99%) |
May 13, 2019 | 154.41 | 155.72 | 149.51 | 152.33 | 1,073,987 | -7.27(-4.56%) |
May 10, 2019 | 159.36 | 162.75 | 156.10 | 159.60 | 851,849 | -3.17(-1.95%) |
May 09, 2019 | 160.27 | 163.44 | 158.13 | 162.78 | 901,536 | -0.93(-0.57%) |
May 08, 2019 | 163.32 | 165.65 | 160.11 | 163.71 | 936,148 | -2.20(-1.33%) |
May 07, 2019 | 166.59 | 168.13 | 163.17 | 165.91 | 1,053,879 | -4.06(-2.39%) |
May 06, 2019 | 159.84 | 170.97 | 158.32 | 169.97 | 1,368,561 | +4.83(+2.92%) |
May 03, 2019 | 171.72 | 184.21 | 161.71 | 165.14 | 5,776,567 | +13.31(+8.77%) |
May 02, 2019 | 151.52 | 156.82 | 151.36 | 151.83 | 1,423,840 | -0.71(-0.46%) |
May 01, 2019 | 156.34 | 157.06 | 151.39 | 152.54 | 780,477 | -2.20(-1.42%) |
Apr 30, 2019 | 153.03 | 156.39 | 151.66 | 154.74 | 780,915 | +1.15(+0.75%) |
Apr 29, 2019 | 160.02 | 160.94 | 152.60 | 153.58 | 1,476,655 | -9.47(-5.81%) |
Apr 26, 2019 | 156.96 | 164.64 | 156.10 | 163.06 | 719,930 | +4.69(+2.96%) |
Apr 25, 2019 | 165.37 | 165.53 | 156.65 | 158.36 | 981,422 | -7.73(-4.65%) |
Apr 24, 2019 | 166.79 | 169.54 | 165.87 | 166.09 | 458,840 | -0.70(-0.42%) |
Apr 23, 2019 | 163.13 | 167.05 | 162.33 | 166.79 | 517,283 | +3.64(+2.23%) |
Apr 22, 2019 | 162.58 | 163.94 | 161.14 | 163.15 | 494,736 | -0.68(-0.41%) |
Apr 18, 2019 | 164.89 | 165.69 | 162.15 | 163.83 | 526,849 | -1.22(-0.74%) |
Apr 17, 2019 | 168.82 | 169.54 | 164.88 | 165.05 | 400,339 | -2.52(-1.50%) |
Apr 16, 2019 | 167.93 | 169.46 | 166.73 | 167.57 | 452,215 | +0.19(+0.12%) |
Apr 15, 2019 | 166.33 | 168.17 | 164.69 | 167.38 | 602,797 | +2.01(+1.21%) |
Apr 12, 2019 | 163.85 | 165.55 | 162.16 | 165.37 | 496,937 | +2.62(+1.61%) |
Apr 11, 2019 | 159.49 | 163.43 | 159.49 | 162.76 | 432,464 | +0.83(+0.52%) |
Apr 10, 2019 | 159.06 | 163.12 | 158.62 | 161.92 | 500,966 | +2.58(+1.62%) |
Apr 09, 2019 | 160.24 | 161.07 | 158.49 | 159.34 | 350,887 | -1.20(-0.75%) |
Apr 08, 2019 | 158.74 | 160.79 | 157.55 | 160.55 | 473,742 | +1.59(+1.00%) |
Apr 05, 2019 | 158.96 | 160.79 | 158.51 | 158.96 | 433,402 | +0.49(+0.31%) |
Apr 04, 2019 | 160.31 | 161.43 | 155.61 | 158.46 | 665,181 | -1.81(-1.13%) |
Apr 03, 2019 | 157.06 | 162.70 | 156.40 | 160.27 | 1,266,058 | +5.34(+3.45%) |
Apr 02, 2019 | 154.30 | 155.41 | 151.70 | 154.93 | 716,388 | +1.40(+0.91%) |