Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 144.04 | 146.09 | 143.64 | 145.63 | 1,135,300 | +2.58(+1.80%) |
Jun 27, 2019 | 143.04 | 143.93 | 142.61 | 143.05 | 405,988 | +0.42(+0.29%) |
Jun 26, 2019 | 142.30 | 143.59 | 141.84 | 142.63 | 480,287 | +1.61(+1.14%) |
Jun 25, 2019 | 143.36 | 144.26 | 140.84 | 141.02 | 474,444 | -2.14(-1.49%) |
Jun 24, 2019 | 144.08 | 144.86 | 142.69 | 143.16 | 752,695 | -0.57(-0.40%) |
Jun 21, 2019 | 142.21 | 143.86 | 140.78 | 143.73 | 1,869,400 | +1.44(+1.01%) |
Jun 20, 2019 | 142.89 | 142.96 | 140.78 | 142.29 | 1,032,153 | +0.85(+0.60%) |
Jun 19, 2019 | 141.99 | 142.01 | 140.30 | 141.44 | 554,121 | +0.43(+0.30%) |
Jun 18, 2019 | 140.32 | 144.26 | 139.93 | 141.01 | 573,850 | +2.20(+1.58%) |
Jun 17, 2019 | 136.94 | 139.70 | 135.67 | 138.81 | 860,423 | +1.88(+1.37%) |
Jun 14, 2019 | 140.45 | 142.33 | 135.13 | 136.93 | 1,187,500 | -8.20(-5.65%) |
Jun 13, 2019 | 143.53 | 145.20 | 142.84 | 145.13 | 662,115 | +2.39(+1.67%) |
Jun 12, 2019 | 142.14 | 143.09 | 141.76 | 142.74 | 439,302 | +0.77(+0.54%) |
Jun 11, 2019 | 143.47 | 145.16 | 141.74 | 141.97 | 505,491 | -0.64(-0.45%) |
Jun 10, 2019 | 141.75 | 143.20 | 141.60 | 142.61 | 446,420 | +2.18(+1.55%) |
Jun 07, 2019 | 139.42 | 141.41 | 138.97 | 140.43 | 595,700 | +1.80(+1.30%) |
Jun 06, 2019 | 137.86 | 139.71 | 136.91 | 138.63 | 566,986 | +0.58(+0.42%) |
Jun 05, 2019 | 138.23 | 138.28 | 136.46 | 138.05 | 669,168 | +1.32(+0.97%) |
Jun 04, 2019 | 136.00 | 137.35 | 135.05 | 136.73 | 835,205 | +2.38(+1.77%) |
Jun 03, 2019 | 132.13 | 134.83 | 132.13 | 134.35 | 877,122 | +2.27(+1.72%) |
May 31, 2019 | 134.92 | 134.92 | 131.53 | 132.08 | 697,400 | -3.95(-2.90%) |
May 30, 2019 | 137.64 | 138.43 | 135.85 | 136.03 | 608,787 | -1.40(-1.02%) |
May 29, 2019 | 136.16 | 137.76 | 135.04 | 137.43 | 582,425 | +0.79(+0.58%) |
May 28, 2019 | 137.85 | 138.71 | 135.72 | 136.64 | 1,217,934 | -0.30(-0.22%) |
May 24, 2019 | 138.26 | 139.09 | 135.79 | 136.94 | 644,600 | -0.46(-0.33%) |
May 23, 2019 | 138.97 | 139.26 | 136.65 | 137.40 | 1,080,832 | -2.91(-2.07%) |
May 22, 2019 | 141.58 | 141.75 | 140.19 | 140.31 | 492,366 | -1.07(-0.76%) |
May 21, 2019 | 140.61 | 142.27 | 140.61 | 141.38 | 740,886 | +1.86(+1.33%) |
May 20, 2019 | 138.91 | 139.75 | 138.03 | 139.52 | 786,918 | -0.70(-0.50%) |
May 17, 2019 | 141.01 | 142.44 | 139.85 | 140.22 | 690,700 | -2.39(-1.68%) |
May 16, 2019 | 143.20 | 144.62 | 142.44 | 142.61 | 581,439 | -0.38(-0.27%) |
May 15, 2019 | 141.23 | 143.21 | 140.63 | 142.99 | 465,511 | +1.02(+0.72%) |
May 14, 2019 | 143.61 | 143.96 | 141.91 | 141.97 | 624,940 | -1.48(-1.03%) |
May 13, 2019 | 144.78 | 145.89 | 141.05 | 143.45 | 842,474 | -5.12(-3.45%) |
May 10, 2019 | 146.18 | 148.77 | 143.52 | 148.57 | 675,200 | +1.74(+1.19%) |
May 09, 2019 | 147.95 | 148.41 | 145.44 | 146.83 | 497,669 | -2.79(-1.86%) |
May 08, 2019 | 151.00 | 151.92 | 149.35 | 149.62 | 516,515 | -2.05(-1.35%) |
May 07, 2019 | 150.91 | 152.28 | 150.01 | 151.67 | 604,225 | -1.26(-0.82%) |
May 06, 2019 | 151.00 | 153.29 | 150.29 | 152.93 | 521,388 | -1.44(-0.93%) |
May 03, 2019 | 152.74 | 155.17 | 152.20 | 154.37 | 585,800 | +2.05(+1.35%) |
May 02, 2019 | 151.58 | 154.45 | 150.37 | 152.32 | 557,791 | +0.06(+0.04%) |
May 01, 2019 | 157.00 | 157.00 | 152.20 | 152.26 | 835,710 | -4.64(-2.96%) |
Apr 30, 2019 | 158.80 | 158.91 | 156.43 | 156.90 | 504,842 | -2.20(-1.38%) |
Apr 29, 2019 | 160.26 | 160.63 | 158.56 | 159.10 | 363,645 | -0.77(-0.48%) |
Apr 26, 2019 | 161.89 | 163.23 | 159.54 | 159.87 | 499,500 | -2.60(-1.60%) |
Apr 25, 2019 | 156.55 | 168.94 | 156.00 | 162.47 | 1,031,303 | -1.78(-1.08%) |
Apr 24, 2019 | 163.95 | 166.63 | 163.75 | 164.25 | 868,272 | +0.30(+0.18%) |
Apr 23, 2019 | 163.40 | 164.53 | 162.24 | 163.95 | 594,866 | +0.20(+0.12%) |
Apr 22, 2019 | 163.40 | 163.97 | 162.50 | 163.75 | 450,197 | +0.35(+0.21%) |
Apr 18, 2019 | 164.34 | 164.85 | 162.04 | 163.40 | 659,600 | -1.05(-0.64%) |
Apr 17, 2019 | 165.18 | 167.00 | 164.28 | 164.45 | 527,359 | -1.67(-1.01%) |
Apr 16, 2019 | 167.26 | 167.39 | 165.54 | 166.12 | 465,600 | -0.49(-0.29%) |
Apr 15, 2019 | 166.82 | 167.47 | 164.76 | 166.61 | 588,333 | -0.40(-0.24%) |
Apr 12, 2019 | 168.29 | 168.69 | 166.75 | 167.01 | 659,200 | -0.28(-0.17%) |
Apr 11, 2019 | 168.42 | 168.84 | 166.66 | 167.29 | 354,220 | -0.86(-0.51%) |
Apr 10, 2019 | 165.43 | 168.19 | 164.98 | 168.15 | 564,958 | +2.49(+1.50%) |
Apr 09, 2019 | 167.53 | 167.86 | 165.27 | 165.66 | 583,275 | -2.22(-1.32%) |
Apr 08, 2019 | 167.05 | 167.91 | 165.43 | 167.88 | 308,822 | +0.55(+0.33%) |
Apr 05, 2019 | 166.60 | 167.43 | 165.81 | 167.33 | 499,000 | +1.33(+0.80%) |
Apr 04, 2019 | 166.72 | 167.44 | 164.32 | 166.00 | 526,545 | -0.71(-0.43%) |
Apr 03, 2019 | 167.27 | 168.30 | 165.82 | 166.71 | 613,276 | +1.39(+0.84%) |
Apr 02, 2019 | 161.47 | 165.89 | 158.41 | 165.32 | 892,399 | +3.85(+2.38%) |