Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 162.36 | 162.56 | 160.95 | 161.83 | 2,565,396 | +0.17(+0.11%) |
Jun 27, 2019 | 160.61 | 162.90 | 160.51 | 161.66 | 1,501,772 | +1.56(+0.97%) |
Jun 26, 2019 | 165.38 | 165.38 | 160.04 | 160.10 | 1,784,834 | -5.24(-3.17%) |
Jun 25, 2019 | 165.83 | 166.00 | 164.54 | 165.34 | 1,408,444 | -0.08(-0.05%) |
Jun 24, 2019 | 165.07 | 166.03 | 164.64 | 165.43 | 1,440,595 | +0.80(+0.49%) |
Jun 21, 2019 | 164.97 | 167.53 | 164.43 | 164.62 | 3,238,411 | -1.13(-0.68%) |
Jun 20, 2019 | 165.77 | 166.73 | 163.87 | 165.76 | 1,395,926 | +1.25(+0.76%) |
Jun 19, 2019 | 163.25 | 164.85 | 162.82 | 164.51 | 1,284,950 | +1.25(+0.77%) |
Jun 18, 2019 | 162.54 | 164.11 | 162.40 | 163.26 | 1,636,890 | +0.88(+0.54%) |
Jun 17, 2019 | 164.30 | 165.15 | 162.08 | 162.38 | 1,409,051 | -1.94(-1.18%) |
Jun 14, 2019 | 164.53 | 164.92 | 163.12 | 164.32 | 1,376,375 | +0.30(+0.18%) |
Jun 13, 2019 | 165.72 | 165.81 | 162.16 | 164.02 | 1,929,907 | -1.78(-1.08%) |
Jun 12, 2019 | 165.44 | 166.97 | 164.92 | 165.81 | 1,393,633 | +0.11(+0.07%) |
Jun 11, 2019 | 169.73 | 170.33 | 164.66 | 165.70 | 3,005,896 | -3.69(-2.18%) |
Jun 10, 2019 | 169.46 | 170.54 | 168.99 | 169.39 | 1,552,968 | +0.89(+0.53%) |
Jun 07, 2019 | 166.50 | 169.23 | 166.50 | 168.50 | 1,324,679 | +1.64(+0.98%) |
Jun 06, 2019 | 166.07 | 167.31 | 163.66 | 166.86 | 1,560,714 | +0.84(+0.51%) |
Jun 05, 2019 | 162.06 | 166.12 | 161.98 | 166.02 | 1,962,767 | +4.09(+2.52%) |
Jun 04, 2019 | 161.46 | 162.53 | 159.89 | 161.93 | 1,619,090 | +1.63(+1.02%) |
Jun 03, 2019 | 159.85 | 160.49 | 158.62 | 160.31 | 2,101,848 | +0.73(+0.46%) |
May 31, 2019 | 157.86 | 160.06 | 157.86 | 159.57 | 2,145,921 | -0.20(-0.12%) |
May 30, 2019 | 158.39 | 160.53 | 158.20 | 159.77 | 1,424,920 | +1.53(+0.97%) |
May 29, 2019 | 155.59 | 158.46 | 155.59 | 158.25 | 2,429,543 | +2.71(+1.74%) |
May 28, 2019 | 155.70 | 158.59 | 155.31 | 155.54 | 3,079,402 | -0.55(-0.35%) |
May 24, 2019 | 155.88 | 156.37 | 154.12 | 156.09 | 963,882 | +0.93(+0.60%) |
May 23, 2019 | 153.66 | 155.73 | 153.59 | 155.16 | 1,432,316 | +0.81(+0.53%) |
May 22, 2019 | 154.68 | 155.43 | 153.69 | 154.34 | 931,446 | -0.62(-0.40%) |
May 21, 2019 | 154.81 | 155.98 | 154.39 | 154.97 | 1,350,074 | +0.67(+0.44%) |
May 20, 2019 | 152.77 | 154.65 | 152.73 | 154.29 | 1,505,497 | +1.59(+1.04%) |
May 17, 2019 | 151.33 | 153.44 | 151.33 | 152.71 | 1,473,274 | +0.88(+0.58%) |
May 16, 2019 | 151.70 | 152.55 | 150.77 | 151.82 | 1,277,649 | +0.80(+0.53%) |
May 15, 2019 | 151.09 | 152.59 | 150.55 | 151.03 | 1,198,618 | -1.21(-0.80%) |
May 14, 2019 | 151.57 | 153.55 | 151.26 | 152.24 | 1,902,791 | +0.82(+0.54%) |
May 13, 2019 | 150.34 | 152.52 | 150.17 | 151.42 | 2,071,427 | -0.53(-0.35%) |
May 10, 2019 | 149.43 | 152.03 | 149.00 | 151.95 | 1,845,536 | +2.43(+1.63%) |
May 09, 2019 | 146.83 | 150.45 | 146.63 | 149.52 | 1,882,452 | +1.49(+1.00%) |
May 08, 2019 | 148.24 | 149.35 | 147.16 | 148.03 | 1,865,255 | +0.09(+0.06%) |
May 07, 2019 | 147.10 | 150.31 | 147.10 | 147.94 | 3,031,357 | -0.03(-0.02%) |
May 06, 2019 | 142.04 | 148.22 | 142.04 | 147.97 | 1,947,824 | +3.52(+2.44%) |
May 03, 2019 | 143.67 | 144.77 | 143.12 | 144.45 | 2,254,518 | +0.92(+0.64%) |
May 02, 2019 | 145.29 | 145.29 | 143.33 | 143.53 | 3,014,528 | -2.08(-1.43%) |
May 01, 2019 | 145.11 | 146.46 | 142.45 | 145.60 | 3,107,242 | -2.99(-2.01%) |
Apr 30, 2019 | 147.71 | 148.66 | 147.09 | 148.59 | 2,201,285 | +1.14(+0.77%) |
Apr 29, 2019 | 148.35 | 149.15 | 146.68 | 147.46 | 3,054,486 | -1.23(-0.83%) |
Apr 26, 2019 | 147.63 | 149.49 | 147.63 | 148.69 | 1,996,631 | +0.83(+0.56%) |
Apr 25, 2019 | 145.78 | 148.04 | 145.50 | 147.85 | 1,456,888 | +1.49(+1.02%) |
Apr 24, 2019 | 144.81 | 146.40 | 144.73 | 146.36 | 1,851,064 | +1.18(+0.81%) |
Apr 23, 2019 | 145.19 | 145.73 | 144.16 | 145.18 | 1,689,778 | +0.01(+0.01%) |
Apr 22, 2019 | 145.69 | 146.19 | 144.81 | 145.17 | 1,804,053 | -1.31(-0.90%) |
Apr 18, 2019 | 147.62 | 148.79 | 146.13 | 146.48 | 2,434,027 | -0.47(-0.32%) |
Apr 17, 2019 | 144.46 | 147.13 | 144.46 | 146.95 | 2,705,731 | +2.49(+1.73%) |
Apr 16, 2019 | 144.76 | 145.04 | 143.77 | 144.46 | 1,543,234 | +0.43(+0.30%) |
Apr 15, 2019 | 143.64 | 144.89 | 143.33 | 144.03 | 1,383,619 | +0.40(+0.28%) |
Apr 12, 2019 | 142.99 | 144.19 | 142.75 | 143.63 | 1,839,757 | +1.98(+1.40%) |
Apr 11, 2019 | 141.84 | 142.45 | 141.24 | 141.65 | 1,302,610 | +0.40(+0.28%) |
Apr 10, 2019 | 141.83 | 142.16 | 140.68 | 141.25 | 1,922,540 | -0.58(-0.41%) |
Apr 09, 2019 | 142.43 | 143.26 | 140.70 | 141.83 | 1,973,986 | -1.35(-0.95%) |
Apr 08, 2019 | 141.23 | 143.33 | 140.66 | 143.19 | 1,962,774 | +1.91(+1.35%) |
Apr 05, 2019 | 140.95 | 141.70 | 140.36 | 141.28 | 2,008,189 | +0.61(+0.43%) |
Apr 04, 2019 | 139.38 | 140.86 | 139.38 | 140.67 | 1,529,684 | +0.76(+0.55%) |
Apr 03, 2019 | 139.76 | 141.71 | 139.39 | 139.91 | 2,127,702 | +0.31(+0.22%) |
Apr 02, 2019 | 138.68 | 139.94 | 137.96 | 139.60 | 1,774,238 | +1.26(+0.91%) |