Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 153.84 | 154.50 | 153.62 | 154.21 | 33,800 | +3.09(+2.04%) |
Jun 27, 2019 | 151.17 | 151.88 | 151.12 | 151.12 | 22,117 | -2.95(-1.91%) |
Jun 26, 2019 | 153.56 | 154.57 | 153.51 | 154.07 | 24,246 | +5.20(+3.49%) |
Jun 25, 2019 | 149.87 | 150.21 | 148.87 | 148.87 | 20,085 | -2.01(-1.33%) |
Jun 24, 2019 | 151.40 | 151.68 | 150.57 | 150.88 | 20,948 | -1.62(-1.06%) |
Jun 21, 2019 | 151.55 | 152.88 | 151.55 | 152.50 | 49,000 | +0.19(+0.13%) |
Jun 20, 2019 | 153.26 | 153.39 | 151.65 | 152.31 | 22,418 | +1.61(+1.07%) |
Jun 19, 2019 | 149.71 | 150.86 | 149.46 | 150.70 | 37,574 | -2.58(-1.68%) |
Jun 18, 2019 | 151.15 | 153.64 | 151.08 | 153.28 | 19,489 | +5.49(+3.71%) |
Jun 17, 2019 | 147.39 | 148.49 | 147.39 | 147.79 | 23,961 | +1.46(+1.00%) |
Jun 14, 2019 | 146.25 | 146.88 | 146.02 | 146.33 | 15,600 | +0.05(+0.03%) |
Jun 13, 2019 | 145.79 | 146.99 | 145.79 | 146.28 | 21,691 | +1.10(+0.76%) |
Jun 12, 2019 | 145.13 | 146.51 | 145.00 | 145.18 | 25,010 | -1.65(-1.12%) |
Jun 11, 2019 | 149.80 | 149.80 | 146.33 | 146.83 | 52,582 | -3.83(-2.54%) |
Jun 10, 2019 | 150.38 | 150.66 | 150.00 | 150.66 | 45,497 | +0.51(+0.34%) |
Jun 07, 2019 | 149.26 | 151.16 | 149.26 | 150.15 | 37,700 | +2.63(+1.78%) |
Jun 06, 2019 | 146.72 | 147.66 | 146.51 | 147.52 | 18,975 | +2.92(+2.02%) |
Jun 05, 2019 | 145.75 | 145.77 | 144.48 | 144.60 | 22,893 | -1.01(-0.69%) |
Jun 04, 2019 | 144.66 | 145.96 | 144.66 | 145.61 | 18,903 | +0.48(+0.33%) |
Jun 03, 2019 | 144.35 | 145.41 | 143.98 | 145.13 | 34,191 | +2.27(+1.59%) |
May 31, 2019 | 142.92 | 143.39 | 141.86 | 142.87 | 20,200 | -1.32(-0.92%) |
May 30, 2019 | 143.94 | 144.19 | 143.20 | 144.19 | 39,910 | +0.13(+0.09%) |
May 29, 2019 | 145.11 | 145.31 | 143.44 | 144.06 | 26,570 | -2.94(-2.00%) |
May 28, 2019 | 147.93 | 148.15 | 147.00 | 147.00 | 19,636 | +1.44(+0.99%) |
May 24, 2019 | 145.31 | 145.68 | 144.91 | 145.56 | 25,300 | +0.53(+0.37%) |
May 23, 2019 | 144.29 | 145.43 | 144.00 | 145.03 | 23,135 | -1.57(-1.07%) |
May 22, 2019 | 146.20 | 147.64 | 146.16 | 146.60 | 23,019 | +2.71(+1.88%) |
May 21, 2019 | 143.50 | 144.44 | 143.50 | 143.89 | 48,986 | +3.67(+2.62%) |
May 20, 2019 | 140.80 | 141.05 | 139.89 | 140.22 | 12,565 | -2.38(-1.67%) |
May 17, 2019 | 141.37 | 143.00 | 141.37 | 142.60 | 23,700 | +2.55(+1.82%) |
May 16, 2019 | 140.57 | 140.67 | 139.83 | 140.05 | 71,133 | -1.98(-1.39%) |
May 15, 2019 | 138.60 | 142.07 | 138.56 | 142.03 | 33,622 | +1.76(+1.25%) |
May 14, 2019 | 139.99 | 140.74 | 139.74 | 140.27 | 35,953 | +2.62(+1.90%) |
May 13, 2019 | 139.69 | 139.69 | 137.56 | 137.65 | 41,442 | -5.05(-3.54%) |
May 10, 2019 | 142.09 | 143.10 | 141.39 | 142.70 | 39,300 | +0.65(+0.46%) |
May 09, 2019 | 140.15 | 142.05 | 139.40 | 142.05 | 28,970 | -2.24(-1.55%) |
May 08, 2019 | 141.95 | 144.29 | 141.92 | 144.29 | 22,529 | +4.81(+3.45%) |
May 07, 2019 | 141.13 | 141.32 | 138.70 | 139.48 | 62,584 | -3.01(-2.11%) |
May 06, 2019 | 138.73 | 142.49 | 138.72 | 142.49 | 43,674 | +2.93(+2.10%) |
May 03, 2019 | 137.54 | 139.78 | 136.20 | 139.56 | 30,800 | +11.76(+9.20%) |
May 02, 2019 | 127.70 | 128.00 | 127.31 | 127.80 | 23,927 | +0.37(+0.29%) |
May 01, 2019 | 129.05 | 129.05 | 126.94 | 127.43 | 19,337 | -1.11(-0.86%) |
Apr 30, 2019 | 128.00 | 128.64 | 127.93 | 128.54 | 32,348 | +0.90(+0.71%) |
Apr 29, 2019 | 126.73 | 128.17 | 126.67 | 127.64 | 33,275 | -0.33(-0.25%) |
Apr 26, 2019 | 127.40 | 128.05 | 126.97 | 127.97 | 100,800 | +0.33(+0.25%) |
Apr 25, 2019 | 127.03 | 127.77 | 127.00 | 127.64 | 38,758 | -0.95(-0.74%) |
Apr 24, 2019 | 128.87 | 129.36 | 128.45 | 128.59 | 24,498 | -1.26(-0.97%) |
Apr 23, 2019 | 129.32 | 129.85 | 129.10 | 129.85 | 19,306 | -1.10(-0.84%) |
Apr 22, 2019 | 130.50 | 130.95 | 130.30 | 130.95 | 20,472 | +0.66(+0.51%) |
Apr 18, 2019 | 130.25 | 130.42 | 130.05 | 130.29 | 62,300 | +0.49(+0.38%) |
Apr 17, 2019 | 129.64 | 129.83 | 129.39 | 129.80 | 35,536 | +0.30(+0.23%) |
Apr 16, 2019 | 129.20 | 129.87 | 129.13 | 129.50 | 40,128 | +1.29(+1.01%) |
Apr 15, 2019 | 128.13 | 128.21 | 127.60 | 128.21 | 35,894 | +1.05(+0.83%) |
Apr 12, 2019 | 127.48 | 127.68 | 127.01 | 127.16 | 25,500 | +0.40(+0.32%) |
Apr 11, 2019 | 127.32 | 127.32 | 126.49 | 126.76 | 17,684 | -1.03(-0.81%) |
Apr 10, 2019 | 126.79 | 127.79 | 126.78 | 127.79 | 24,254 | +1.39(+1.10%) |
Apr 09, 2019 | 126.79 | 127.29 | 126.30 | 126.40 | 53,194 | +0.00(+0.00%) |
Apr 08, 2019 | 127.18 | 127.18 | 126.25 | 126.40 | 28,718 | -1.39(-1.09%) |
Apr 05, 2019 | 126.98 | 127.82 | 126.94 | 127.79 | 47,900 | +0.59(+0.46%) |
Apr 04, 2019 | 125.65 | 127.31 | 125.52 | 127.20 | 118,733 | +1.55(+1.23%) |
Apr 03, 2019 | 125.39 | 125.94 | 125.30 | 125.66 | 38,563 | +1.12(+0.90%) |
Apr 02, 2019 | 123.84 | 124.68 | 123.82 | 124.53 | 23,175 | +1.53(+1.24%) |