Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 148.90 | 149.76 | 147.79 | 148.55 | 199,146 | +0.40(+0.27%) |
Jun 27, 2019 | 145.34 | 148.24 | 144.85 | 148.15 | 68,551 | +2.42(+1.66%) |
Jun 26, 2019 | 150.28 | 150.28 | 145.55 | 145.73 | 90,339 | -4.17(-2.78%) |
Jun 25, 2019 | 149.47 | 150.37 | 148.55 | 149.90 | 55,367 | +0.80(+0.54%) |
Jun 24, 2019 | 150.39 | 150.69 | 149.06 | 149.10 | 56,728 | -0.93(-0.62%) |
Jun 21, 2019 | 150.21 | 152.11 | 149.23 | 150.03 | 125,468 | -0.73(-0.48%) |
Jun 20, 2019 | 152.40 | 153.02 | 145.38 | 150.76 | 71,218 | -1.11(-0.73%) |
Jun 19, 2019 | 149.70 | 152.16 | 148.82 | 151.87 | 59,716 | +2.39(+1.60%) |
Jun 18, 2019 | 150.37 | 151.47 | 148.81 | 149.48 | 72,321 | -0.44(-0.30%) |
Jun 17, 2019 | 151.30 | 151.37 | 148.39 | 149.92 | 62,824 | -1.54(-1.02%) |
Jun 14, 2019 | 152.01 | 152.34 | 151.06 | 151.46 | 66,201 | -0.18(-0.12%) |
Jun 13, 2019 | 151.44 | 152.76 | 150.83 | 151.64 | 76,225 | -0.08(-0.05%) |
Jun 12, 2019 | 150.61 | 152.29 | 150.41 | 151.72 | 61,656 | +1.36(+0.90%) |
Jun 11, 2019 | 151.53 | 152.40 | 149.10 | 150.37 | 71,041 | -0.96(-0.63%) |
Jun 10, 2019 | 151.19 | 152.09 | 149.37 | 151.32 | 63,752 | +0.36(+0.24%) |
Jun 07, 2019 | 150.88 | 153.03 | 150.72 | 150.97 | 58,035 | +0.63(+0.42%) |
Jun 06, 2019 | 150.56 | 150.81 | 149.65 | 150.34 | 50,580 | +0.06(+0.04%) |
Jun 05, 2019 | 148.56 | 150.77 | 147.77 | 150.28 | 66,253 | +2.27(+1.54%) |
Jun 04, 2019 | 147.96 | 148.49 | 146.40 | 148.01 | 78,795 | +0.93(+0.63%) |
Jun 03, 2019 | 147.98 | 148.74 | 146.31 | 147.08 | 99,707 | -0.92(-0.62%) |
May 31, 2019 | 147.31 | 148.27 | 144.67 | 148.00 | 80,205 | +0.37(+0.25%) |
May 30, 2019 | 147.90 | 148.60 | 146.77 | 147.63 | 49,859 | +0.27(+0.18%) |
May 29, 2019 | 148.98 | 149.33 | 147.04 | 147.37 | 69,311 | -1.78(-1.20%) |
May 28, 2019 | 149.78 | 151.64 | 147.79 | 149.15 | 100,624 | -0.44(-0.30%) |
May 24, 2019 | 150.19 | 151.83 | 148.10 | 149.59 | 54,340 | +0.02(+0.01%) |
May 23, 2019 | 152.18 | 154.12 | 148.15 | 149.58 | 65,317 | -2.87(-1.88%) |
May 22, 2019 | 151.61 | 153.53 | 150.92 | 152.45 | 78,381 | +0.76(+0.50%) |
May 21, 2019 | 150.44 | 151.95 | 149.20 | 151.68 | 65,774 | +1.71(+1.14%) |
May 20, 2019 | 150.00 | 150.72 | 149.25 | 149.97 | 68,026 | -0.79(-0.53%) |
May 17, 2019 | 150.04 | 152.24 | 150.04 | 150.76 | 62,382 | +0.27(+0.18%) |
May 16, 2019 | 150.88 | 153.24 | 149.50 | 150.50 | 83,253 | -0.38(-0.25%) |
May 15, 2019 | 149.64 | 151.30 | 149.16 | 150.87 | 68,356 | +0.63(+0.42%) |
May 14, 2019 | 149.83 | 151.00 | 148.82 | 150.25 | 73,693 | +0.43(+0.29%) |
May 13, 2019 | 148.04 | 150.06 | 146.08 | 149.82 | 66,886 | +0.83(+0.56%) |
May 10, 2019 | 147.61 | 149.22 | 145.53 | 148.99 | 47,819 | +1.24(+0.84%) |
May 09, 2019 | 147.20 | 148.02 | 143.65 | 147.75 | 68,117 | +0.30(+0.21%) |
May 08, 2019 | 147.87 | 148.69 | 146.62 | 147.44 | 58,573 | -0.20(-0.14%) |
May 07, 2019 | 150.52 | 150.97 | 146.03 | 147.64 | 50,352 | -3.67(-2.43%) |
May 06, 2019 | 147.83 | 152.41 | 145.63 | 151.32 | 121,778 | +2.73(+1.84%) |
May 03, 2019 | 145.94 | 148.91 | 145.94 | 148.58 | 64,555 | +2.33(+1.59%) |
May 02, 2019 | 145.53 | 147.09 | 144.34 | 146.25 | 78,657 | +0.37(+0.25%) |
May 01, 2019 | 145.68 | 147.97 | 144.70 | 145.89 | 182,520 | +1.26(+0.87%) |
Apr 30, 2019 | 147.21 | 147.21 | 141.58 | 144.63 | 193,391 | +1.68(+1.18%) |
Apr 29, 2019 | 143.24 | 144.46 | 141.72 | 142.94 | 108,301 | -0.58(-0.40%) |
Apr 26, 2019 | 141.97 | 144.16 | 141.25 | 143.52 | 73,685 | +1.67(+1.18%) |
Apr 25, 2019 | 142.69 | 143.48 | 140.34 | 141.85 | 74,678 | -1.21(-0.85%) |
Apr 24, 2019 | 143.72 | 144.65 | 141.87 | 143.06 | 67,330 | -0.85(-0.59%) |
Apr 23, 2019 | 142.23 | 143.93 | 142.03 | 143.91 | 56,959 | +1.38(+0.97%) |
Apr 22, 2019 | 143.50 | 144.83 | 141.70 | 142.53 | 43,143 | -1.11(-0.78%) |
Apr 18, 2019 | 143.34 | 144.97 | 142.29 | 143.64 | 47,601 | +0.03(+0.02%) |
Apr 17, 2019 | 143.77 | 144.28 | 142.67 | 143.61 | 58,498 | +0.18(+0.13%) |
Apr 16, 2019 | 143.80 | 144.41 | 142.85 | 143.43 | 55,335 | +0.02(+0.01%) |
Apr 15, 2019 | 142.57 | 144.78 | 142.27 | 143.41 | 53,445 | +0.72(+0.50%) |
Apr 12, 2019 | 142.55 | 145.38 | 141.74 | 142.69 | 47,493 | +0.61(+0.43%) |
Apr 11, 2019 | 143.07 | 144.42 | 140.66 | 142.09 | 53,944 | -1.12(-0.78%) |
Apr 10, 2019 | 140.95 | 143.90 | 140.50 | 143.21 | 68,752 | +2.59(+1.84%) |
Apr 09, 2019 | 142.04 | 143.06 | 140.33 | 140.62 | 70,048 | -1.66(-1.16%) |
Apr 08, 2019 | 141.85 | 142.97 | 140.97 | 142.27 | 56,183 | -0.29(-0.20%) |
Apr 05, 2019 | 141.05 | 143.50 | 141.04 | 142.56 | 80,966 | +1.28(+0.91%) |
Apr 04, 2019 | 141.08 | 141.28 | 139.53 | 141.28 | 40,856 | +0.47(+0.33%) |
Apr 03, 2019 | 140.66 | 141.19 | 139.39 | 140.81 | 50,983 | +0.49(+0.35%) |
Apr 02, 2019 | 140.90 | 141.43 | 139.01 | 140.32 | 70,825 | -0.18(-0.13%) |