Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 145.09 | 147.65 | 145.09 | 147.47 | 704,600 | +2.38(+1.64%) |
Jun 27, 2019 | 142.60 | 145.18 | 141.56 | 145.09 | 421,893 | +3.34(+2.36%) |
Jun 26, 2019 | 142.38 | 142.38 | 140.36 | 141.75 | 802,716 | -0.65(-0.46%) |
Jun 25, 2019 | 145.52 | 146.19 | 142.17 | 142.40 | 768,220 | -3.53(-2.42%) |
Jun 24, 2019 | 146.73 | 146.96 | 144.72 | 145.93 | 609,808 | -0.10(-0.07%) |
Jun 21, 2019 | 148.66 | 148.66 | 145.97 | 146.03 | 1,150,300 | -2.42(-1.63%) |
Jun 20, 2019 | 150.30 | 150.42 | 147.00 | 148.45 | 717,507 | -0.65(-0.44%) |
Jun 19, 2019 | 151.05 | 151.30 | 148.25 | 149.10 | 918,399 | -1.56(-1.04%) |
Jun 18, 2019 | 151.42 | 153.54 | 149.37 | 150.66 | 482,780 | +0.44(+0.29%) |
Jun 17, 2019 | 152.23 | 152.51 | 150.13 | 150.22 | 687,295 | -2.07(-1.36%) |
Jun 14, 2019 | 151.39 | 152.84 | 149.61 | 152.29 | 750,800 | +1.68(+1.12%) |
Jun 13, 2019 | 150.00 | 150.64 | 148.68 | 150.61 | 579,566 | +1.61(+1.08%) |
Jun 12, 2019 | 149.31 | 150.00 | 148.00 | 149.00 | 576,292 | -0.13(-0.09%) |
Jun 11, 2019 | 150.50 | 151.08 | 148.53 | 149.13 | 916,708 | +0.07(+0.05%) |
Jun 10, 2019 | 147.89 | 149.50 | 147.23 | 149.06 | 529,653 | +2.11(+1.44%) |
Jun 07, 2019 | 147.77 | 148.83 | 146.35 | 146.95 | 636,900 | -0.19(-0.13%) |
Jun 06, 2019 | 145.32 | 147.43 | 144.46 | 147.14 | 699,614 | +1.61(+1.11%) |
Jun 05, 2019 | 145.95 | 146.79 | 143.33 | 145.53 | 556,626 | +0.43(+0.30%) |
Jun 04, 2019 | 139.84 | 145.14 | 139.54 | 145.10 | 883,514 | +6.78(+4.90%) |
Jun 03, 2019 | 135.44 | 138.97 | 134.69 | 138.32 | 737,382 | +2.77(+2.04%) |
May 31, 2019 | 138.18 | 138.18 | 134.96 | 135.55 | 942,300 | -5.03(-3.58%) |
May 30, 2019 | 139.53 | 140.84 | 138.47 | 140.58 | 511,070 | +2.04(+1.47%) |
May 29, 2019 | 140.83 | 140.83 | 137.43 | 138.54 | 644,577 | -2.91(-2.06%) |
May 28, 2019 | 145.82 | 145.88 | 141.43 | 141.45 | 1,020,483 | -4.45(-3.05%) |
May 24, 2019 | 142.40 | 146.47 | 142.03 | 145.90 | 1,252,000 | +4.19(+2.96%) |
May 23, 2019 | 139.49 | 141.87 | 138.26 | 141.71 | 922,106 | +1.22(+0.87%) |
May 22, 2019 | 139.73 | 140.71 | 138.13 | 140.49 | 657,756 | -0.54(-0.38%) |
May 21, 2019 | 137.58 | 141.04 | 137.44 | 141.03 | 560,228 | +3.91(+2.85%) |
May 20, 2019 | 137.74 | 137.95 | 136.59 | 137.12 | 691,126 | -1.57(-1.13%) |
May 17, 2019 | 139.27 | 141.62 | 138.35 | 138.69 | 669,200 | -1.62(-1.15%) |
May 16, 2019 | 137.68 | 141.49 | 136.89 | 140.31 | 1,248,011 | +4.34(+3.19%) |
May 15, 2019 | 132.89 | 136.13 | 131.21 | 135.97 | 543,879 | +1.76(+1.31%) |
May 14, 2019 | 131.17 | 135.12 | 130.78 | 134.21 | 599,603 | +3.05(+2.33%) |
May 13, 2019 | 132.83 | 133.09 | 130.05 | 131.16 | 774,201 | -4.20(-3.10%) |
May 10, 2019 | 133.03 | 135.58 | 130.84 | 135.36 | 515,900 | +2.52(+1.90%) |
May 09, 2019 | 132.81 | 133.78 | 130.98 | 132.84 | 497,071 | -1.20(-0.90%) |
May 08, 2019 | 136.17 | 136.82 | 133.95 | 134.04 | 400,774 | -2.42(-1.77%) |
May 07, 2019 | 136.63 | 138.12 | 134.90 | 136.46 | 807,517 | -1.32(-0.96%) |
May 06, 2019 | 136.46 | 138.34 | 135.10 | 137.78 | 615,687 | -1.31(-0.94%) |
May 03, 2019 | 137.04 | 139.44 | 136.11 | 139.09 | 413,700 | +3.26(+2.40%) |
May 02, 2019 | 135.59 | 138.15 | 135.38 | 135.83 | 675,824 | +0.48(+0.35%) |
May 01, 2019 | 136.79 | 138.49 | 135.32 | 135.35 | 808,145 | -0.90(-0.66%) |
Apr 30, 2019 | 134.37 | 137.04 | 133.02 | 136.25 | 1,411,839 | +5.69(+4.36%) |
Apr 29, 2019 | 127.21 | 131.52 | 126.88 | 130.56 | 720,931 | +3.56(+2.80%) |
Apr 26, 2019 | 128.88 | 130.09 | 118.25 | 127.00 | 1,971,800 | -3.71(-2.84%) |
Apr 25, 2019 | 133.00 | 134.13 | 130.14 | 130.71 | 1,318,412 | -3.45(-2.57%) |
Apr 24, 2019 | 133.98 | 134.80 | 132.47 | 134.16 | 1,232,190 | +0.02(+0.01%) |
Apr 23, 2019 | 131.87 | 134.33 | 131.54 | 134.14 | 880,578 | +2.74(+2.09%) |
Apr 22, 2019 | 131.04 | 132.18 | 130.89 | 131.40 | 709,922 | -0.37(-0.28%) |
Apr 18, 2019 | 130.65 | 131.94 | 130.07 | 131.77 | 615,400 | +0.90(+0.69%) |
Apr 17, 2019 | 131.50 | 132.43 | 130.38 | 130.87 | 395,797 | -0.23(-0.18%) |
Apr 16, 2019 | 131.86 | 132.52 | 129.24 | 131.10 | 587,542 | -0.48(-0.36%) |
Apr 15, 2019 | 131.80 | 133.59 | 131.45 | 131.58 | 691,277 | -0.55(-0.42%) |
Apr 12, 2019 | 132.19 | 133.34 | 130.75 | 132.13 | 467,400 | +0.73(+0.56%) |
Apr 11, 2019 | 130.92 | 132.06 | 130.71 | 131.40 | 320,861 | +0.20(+0.15%) |
Apr 10, 2019 | 131.00 | 132.24 | 129.12 | 131.20 | 646,463 | -0.11(-0.08%) |
Apr 09, 2019 | 132.71 | 132.71 | 130.64 | 131.31 | 595,698 | -1.44(-1.08%) |
Apr 08, 2019 | 131.40 | 132.83 | 130.65 | 132.75 | 532,123 | +1.16(+0.88%) |
Apr 05, 2019 | 130.25 | 132.02 | 129.98 | 131.59 | 379,400 | +1.90(+1.47%) |
Apr 04, 2019 | 126.70 | 129.79 | 126.42 | 129.69 | 532,583 | +2.87(+2.26%) |
Apr 03, 2019 | 128.08 | 128.25 | 126.58 | 126.82 | 745,072 | -0.54(-0.42%) |
Apr 02, 2019 | 127.52 | 128.64 | 127.05 | 127.36 | 399,576 | -0.52(-0.41%) |