Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 172.64 | 184.00 | 168.00 | 184.00 | 19,625 | +12.00(+6.98%) |
Jun 27, 2019 | 169.20 | 172.00 | 163.76 | 172.00 | 10,015 | +3.60(+2.14%) |
Jun 26, 2019 | 170.00 | 175.28 | 163.44 | 168.40 | 3,452 | -1.12(-0.66%) |
Jun 25, 2019 | 170.00 | 173.72 | 160.96 | 169.52 | 8,973 | -1.84(-1.07%) |
Jun 24, 2019 | 168.00 | 171.94 | 164.16 | 171.36 | 9,360 | +3.92(+2.34%) |
Jun 21, 2019 | 170.96 | 173.84 | 162.96 | 167.44 | 5,950 | -4.32(-2.52%) |
Jun 20, 2019 | 166.40 | 174.12 | 162.88 | 171.76 | 18,482 | +4.80(+2.87%) |
Jun 19, 2019 | 164.00 | 167.28 | 160.08 | 166.96 | 10,877 | +2.72(+1.66%) |
Jun 18, 2019 | 169.52 | 169.52 | 159.44 | 164.24 | 6,107 | -2.80(-1.68%) |
Jun 17, 2019 | 156.80 | 176.00 | 156.00 | 167.04 | 20,658 | +11.04(+7.08%) |
Jun 14, 2019 | 158.00 | 162.88 | 152.32 | 156.00 | 14,637 | -0.72(-0.46%) |
Jun 13, 2019 | 154.24 | 161.28 | 154.24 | 156.72 | 2,706 | +2.48(+1.61%) |
Jun 12, 2019 | 159.36 | 159.36 | 149.44 | 154.24 | 3,589 | -2.08(-1.33%) |
Jun 11, 2019 | 145.76 | 157.92 | 140.48 | 156.32 | 4,313 | +8.72(+5.91%) |
Jun 10, 2019 | 147.84 | 149.76 | 145.20 | 147.60 | 4,013 | +0.00(+0.00%) |
Jun 07, 2019 | 147.36 | 148.48 | 140.56 | 147.60 | 5,000 | +3.76(+2.61%) |
Jun 06, 2019 | 151.16 | 151.16 | 142.16 | 143.84 | 6,293 | -8.08(-5.32%) |
Jun 05, 2019 | 144.00 | 156.56 | 144.00 | 151.92 | 13,950 | +11.12(+7.90%) |
Jun 04, 2019 | 136.48 | 142.00 | 134.24 | 140.80 | 12,023 | +4.16(+3.04%) |
Jun 03, 2019 | 134.40 | 137.76 | 133.04 | 136.64 | 2,464 | +2.08(+1.55%) |
May 31, 2019 | 137.44 | 138.56 | 134.24 | 134.56 | 2,125 | -5.28(-3.78%) |
May 30, 2019 | 133.76 | 141.28 | 132.00 | 139.84 | 3,705 | +6.24(+4.67%) |
May 29, 2019 | 129.60 | 136.00 | 128.72 | 133.60 | 3,926 | +3.60(+2.77%) |
May 28, 2019 | 128.24 | 130.96 | 128.24 | 130.00 | 2,274 | -0.80(-0.61%) |
May 24, 2019 | 128.00 | 131.04 | 126.48 | 130.80 | 5,437 | +2.80(+2.19%) |
May 23, 2019 | 130.80 | 132.00 | 128.00 | 128.00 | 1,894 | -3.36(-2.56%) |
May 22, 2019 | 130.80 | 131.84 | 128.00 | 131.36 | 2,165 | +0.56(+0.43%) |
May 21, 2019 | 133.12 | 135.52 | 128.79 | 130.80 | 3,132 | -2.32(-1.74%) |
May 20, 2019 | 129.60 | 134.16 | 129.60 | 133.12 | 3,449 | +3.28(+2.53%) |
May 17, 2019 | 125.68 | 130.40 | 124.32 | 129.84 | 4,187 | +3.84(+3.05%) |
May 16, 2019 | 130.16 | 134.16 | 126.00 | 126.00 | 5,122 | -3.28(-2.54%) |
May 15, 2019 | 140.32 | 141.60 | 128.00 | 129.28 | 7,300 | -10.72(-7.66%) |
May 14, 2019 | 142.87 | 145.88 | 139.92 | 140.00 | 1,955 | -4.72(-3.26%) |
May 13, 2019 | 148.08 | 152.88 | 144.48 | 144.72 | 6,053 | -5.36(-3.57%) |
May 10, 2019 | 153.60 | 153.60 | 150.00 | 150.08 | 5,250 | -4.96(-3.20%) |
May 09, 2019 | 142.40 | 155.04 | 135.78 | 155.04 | 11,729 | +12.24(+8.57%) |
May 08, 2019 | 144.00 | 146.00 | 138.29 | 142.80 | 22,303 | -5.36(-3.62%) |
May 07, 2019 | 141.60 | 148.32 | 138.29 | 148.16 | 1,772 | +6.16(+4.34%) |
May 06, 2019 | 140.00 | 143.92 | 140.00 | 142.00 | 876 | -0.80(-0.56%) |
May 03, 2019 | 147.10 | 147.10 | 138.56 | 142.80 | 3,062 | -3.76(-2.57%) |
May 02, 2019 | 131.68 | 150.08 | 131.28 | 146.56 | 3,769 | +12.72(+9.50%) |
May 01, 2019 | 134.40 | 135.72 | 128.24 | 133.84 | 5,479 | -1.60(-1.18%) |
Apr 30, 2019 | 142.80 | 142.80 | 132.36 | 135.44 | 1,438 | -7.04(-4.94%) |
Apr 29, 2019 | 144.56 | 144.56 | 142.48 | 142.48 | 885 | -0.32(-0.22%) |
Apr 26, 2019 | 135.04 | 143.36 | 132.40 | 142.80 | 1,150 | +7.60(+5.62%) |
Apr 25, 2019 | 134.24 | 135.60 | 132.40 | 135.20 | 841 | -0.32(-0.24%) |
Apr 24, 2019 | 136.88 | 138.32 | 132.48 | 135.52 | 2,428 | -1.60(-1.17%) |
Apr 23, 2019 | 136.96 | 138.40 | 135.60 | 137.12 | 2,687 | +2.64(+1.96%) |
Apr 22, 2019 | 142.40 | 142.40 | 132.96 | 134.48 | 1,530 | -6.96(-4.92%) |
Apr 18, 2019 | 138.64 | 142.80 | 138.64 | 141.44 | 1,325 | +3.04(+2.20%) |
Apr 17, 2019 | 141.84 | 141.84 | 136.32 | 138.40 | 2,102 | -2.88(-2.04%) |
Apr 16, 2019 | 152.48 | 152.48 | 138.24 | 141.28 | 2,814 | -10.72(-7.05%) |
Apr 15, 2019 | 153.60 | 156.00 | 151.20 | 152.00 | 1,759 | -2.24(-1.45%) |
Apr 12, 2019 | 152.40 | 154.40 | 148.74 | 154.24 | 1,975 | +2.32(+1.53%) |
Apr 11, 2019 | 158.32 | 158.32 | 149.28 | 151.92 | 1,298 | -6.40(-4.04%) |
Apr 10, 2019 | 162.00 | 162.00 | 154.48 | 158.32 | 1,623 | -1.68(-1.05%) |
Apr 09, 2019 | 159.52 | 161.96 | 158.24 | 160.00 | 2,201 | +0.00(+0.00%) |
Apr 08, 2019 | 157.84 | 162.00 | 155.84 | 160.00 | 3,887 | +0.08(+0.05%) |
Apr 05, 2019 | 154.16 | 160.00 | 152.00 | 159.92 | 2,712 | +5.76(+3.74%) |
Apr 04, 2019 | 159.84 | 161.28 | 148.88 | 154.16 | 3,109 | -5.52(-3.46%) |
Apr 03, 2019 | 156.00 | 160.56 | 156.00 | 159.68 | 1,632 | +1.44(+0.91%) |
Apr 02, 2019 | 158.40 | 158.40 | 153.60 | 158.24 | 1,516 | +0.24(+0.15%) |