Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 148.64 | 150.76 | 148.21 | 150.67 | 3,048,248 | +2.72(+1.84%) |
Jun 27, 2019 | 148.88 | 149.37 | 146.73 | 147.95 | 802,349 | -0.58(-0.39%) |
Jun 26, 2019 | 149.23 | 149.65 | 148.27 | 148.53 | 945,709 | +0.05(+0.04%) |
Jun 25, 2019 | 150.11 | 150.11 | 147.67 | 148.48 | 2,260,149 | -1.15(-0.77%) |
Jun 24, 2019 | 149.68 | 150.64 | 148.91 | 149.63 | 1,322,630 | +0.18(+0.12%) |
Jun 21, 2019 | 150.74 | 150.90 | 149.05 | 149.46 | 1,948,581 | -1.44(-0.96%) |
Jun 20, 2019 | 149.49 | 151.11 | 148.42 | 150.90 | 1,770,173 | +3.21(+2.17%) |
Jun 19, 2019 | 146.65 | 147.89 | 145.94 | 147.69 | 1,210,305 | +0.98(+0.67%) |
Jun 18, 2019 | 143.41 | 147.73 | 143.41 | 146.71 | 1,173,452 | +4.01(+2.81%) |
Jun 17, 2019 | 144.15 | 144.35 | 142.43 | 142.70 | 895,029 | -1.39(-0.96%) |
Jun 14, 2019 | 144.40 | 144.40 | 142.06 | 144.09 | 1,090,114 | -0.44(-0.30%) |
Jun 13, 2019 | 143.79 | 144.57 | 142.46 | 144.53 | 951,459 | +1.13(+0.79%) |
Jun 12, 2019 | 144.28 | 144.35 | 142.60 | 143.40 | 1,215,590 | -1.00(-0.69%) |
Jun 11, 2019 | 145.25 | 147.08 | 144.23 | 144.40 | 1,208,435 | +0.99(+0.69%) |
Jun 10, 2019 | 143.42 | 144.95 | 142.85 | 143.41 | 1,006,538 | +0.99(+0.70%) |
Jun 07, 2019 | 141.93 | 143.35 | 140.71 | 142.41 | 913,621 | +1.04(+0.73%) |
Jun 06, 2019 | 139.92 | 141.77 | 139.47 | 141.37 | 1,118,773 | +1.07(+0.76%) |
Jun 05, 2019 | 138.68 | 140.40 | 136.27 | 140.30 | 1,723,370 | +2.82(+2.05%) |
Jun 04, 2019 | 135.73 | 137.50 | 134.45 | 137.48 | 1,982,633 | +3.50(+2.61%) |
Jun 03, 2019 | 132.69 | 135.37 | 132.59 | 133.98 | 1,879,888 | +1.41(+1.06%) |
May 31, 2019 | 136.21 | 136.51 | 132.33 | 132.57 | 1,865,794 | -6.83(-4.90%) |
May 30, 2019 | 139.66 | 140.67 | 138.81 | 139.41 | 1,193,712 | +0.55(+0.39%) |
May 29, 2019 | 138.58 | 139.94 | 137.39 | 138.86 | 1,198,941 | -0.69(-0.50%) |
May 28, 2019 | 141.00 | 142.17 | 139.54 | 139.55 | 1,815,063 | -1.07(-0.76%) |
May 24, 2019 | 141.11 | 142.03 | 140.07 | 140.63 | 1,064,072 | +0.59(+0.42%) |
May 23, 2019 | 140.00 | 140.87 | 138.71 | 140.04 | 1,436,306 | -2.73(-1.91%) |
May 22, 2019 | 143.12 | 143.61 | 142.02 | 142.77 | 1,254,156 | -0.65(-0.45%) |
May 21, 2019 | 141.81 | 143.67 | 141.77 | 143.42 | 1,257,498 | +2.67(+1.90%) |
May 20, 2019 | 138.46 | 140.89 | 138.46 | 140.75 | 1,298,024 | +1.69(+1.22%) |
May 17, 2019 | 140.41 | 140.69 | 138.70 | 139.05 | 1,270,461 | -2.85(-2.01%) |
May 16, 2019 | 141.87 | 142.62 | 141.38 | 141.91 | 958,354 | +0.95(+0.68%) |
May 15, 2019 | 139.54 | 141.43 | 137.90 | 140.96 | 1,186,990 | +0.58(+0.41%) |
May 14, 2019 | 139.24 | 140.82 | 138.42 | 140.38 | 1,410,957 | +1.63(+1.18%) |
May 13, 2019 | 141.82 | 141.82 | 138.02 | 138.75 | 1,645,078 | -5.68(-3.93%) |
May 10, 2019 | 143.73 | 144.74 | 140.84 | 144.42 | 1,063,642 | +0.04(+0.03%) |
May 09, 2019 | 142.56 | 144.52 | 140.97 | 144.38 | 1,573,142 | -0.01(-0.01%) |
May 08, 2019 | 144.49 | 145.65 | 143.44 | 144.39 | 865,037 | -0.23(-0.16%) |
May 07, 2019 | 144.93 | 145.70 | 143.19 | 144.62 | 1,355,841 | -1.74(-1.19%) |
May 06, 2019 | 144.64 | 146.56 | 143.34 | 146.35 | 1,334,955 | -1.39(-0.94%) |
May 03, 2019 | 145.42 | 147.82 | 145.11 | 147.74 | 1,484,838 | +2.64(+1.82%) |
May 02, 2019 | 144.28 | 145.48 | 143.03 | 145.10 | 1,383,851 | +0.61(+0.42%) |
May 01, 2019 | 145.40 | 147.09 | 144.06 | 144.49 | 1,519,681 | -0.72(-0.49%) |
Apr 30, 2019 | 146.30 | 147.97 | 143.06 | 145.21 | 2,158,782 | +1.88(+1.31%) |
Apr 29, 2019 | 142.90 | 143.54 | 142.09 | 143.33 | 1,716,213 | +0.70(+0.49%) |
Apr 26, 2019 | 142.07 | 142.80 | 141.31 | 142.63 | 1,400,668 | +1.05(+0.74%) |
Apr 25, 2019 | 144.12 | 144.75 | 141.18 | 141.59 | 1,111,343 | -3.52(-2.43%) |
Apr 24, 2019 | 145.33 | 146.64 | 144.52 | 145.10 | 800,604 | -0.56(-0.38%) |
Apr 23, 2019 | 144.96 | 146.19 | 143.73 | 145.66 | 1,381,083 | +0.74(+0.51%) |
Apr 22, 2019 | 145.87 | 145.88 | 144.45 | 144.92 | 865,288 | -1.64(-1.12%) |
Apr 18, 2019 | 145.35 | 146.89 | 144.96 | 146.56 | 1,730,937 | +1.64(+1.13%) |
Apr 17, 2019 | 146.82 | 147.89 | 144.73 | 144.92 | 1,121,793 | -1.10(-0.75%) |
Apr 16, 2019 | 145.50 | 146.49 | 144.17 | 146.02 | 1,110,872 | +1.96(+1.36%) |
Apr 15, 2019 | 145.03 | 145.54 | 143.70 | 144.06 | 1,817,408 | -0.96(-0.66%) |
Apr 12, 2019 | 144.61 | 145.65 | 143.82 | 145.02 | 1,134,872 | +1.32(+0.92%) |
Apr 11, 2019 | 142.06 | 144.08 | 141.53 | 143.70 | 702,863 | +1.76(+1.24%) |
Apr 10, 2019 | 141.74 | 142.51 | 140.80 | 141.93 | 625,071 | +0.72(+0.51%) |
Apr 09, 2019 | 141.60 | 142.21 | 139.94 | 141.21 | 1,043,646 | -1.29(-0.91%) |
Apr 08, 2019 | 142.34 | 142.82 | 141.60 | 142.50 | 611,818 | -0.07(-0.05%) |
Apr 05, 2019 | 142.77 | 143.59 | 142.28 | 142.57 | 1,086,316 | -0.14(-0.10%) |
Apr 04, 2019 | 140.55 | 142.90 | 140.09 | 142.71 | 918,020 | +1.73(+1.23%) |
Apr 03, 2019 | 141.63 | 142.13 | 140.56 | 140.98 | 733,771 | -0.33(-0.23%) |
Apr 02, 2019 | 141.91 | 143.03 | 141.13 | 141.31 | 1,129,622 | -0.44(-0.31%) |