Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 139.32 | 140.43 | 138.09 | 140.24 | 3,849,903 | +0.92(+0.66%) |
Jun 27, 2019 | 139.10 | 139.44 | 137.98 | 139.32 | 1,646,914 | +1.22(+0.88%) |
Jun 26, 2019 | 139.18 | 139.65 | 137.05 | 138.10 | 2,364,460 | -1.26(-0.91%) |
Jun 25, 2019 | 139.59 | 140.73 | 138.99 | 139.37 | 2,381,232 | +0.05(+0.04%) |
Jun 24, 2019 | 140.77 | 141.22 | 139.29 | 139.32 | 2,214,693 | -1.55(-1.10%) |
Jun 21, 2019 | 140.45 | 141.21 | 139.73 | 140.87 | 3,077,377 | +0.08(+0.06%) |
Jun 20, 2019 | 141.06 | 141.69 | 139.79 | 140.79 | 2,095,428 | +1.09(+0.78%) |
Jun 19, 2019 | 137.95 | 140.33 | 137.95 | 139.70 | 1,962,216 | +1.50(+1.09%) |
Jun 18, 2019 | 137.66 | 138.72 | 136.84 | 138.20 | 1,867,298 | +1.63(+1.19%) |
Jun 17, 2019 | 137.20 | 137.44 | 135.89 | 136.57 | 2,244,437 | -0.28(-0.20%) |
Jun 14, 2019 | 136.64 | 137.46 | 136.32 | 136.85 | 2,343,872 | +0.21(+0.15%) |
Jun 13, 2019 | 136.33 | 136.68 | 135.62 | 136.64 | 1,558,486 | +0.64(+0.47%) |
Jun 12, 2019 | 135.23 | 136.22 | 135.12 | 136.01 | 1,862,524 | +0.84(+0.62%) |
Jun 11, 2019 | 135.96 | 136.70 | 133.49 | 135.16 | 1,782,738 | -0.06(-0.04%) |
Jun 10, 2019 | 135.44 | 136.22 | 134.29 | 135.22 | 1,791,307 | +0.44(+0.33%) |
Jun 07, 2019 | 133.08 | 135.10 | 132.54 | 134.78 | 2,429,782 | +2.55(+1.93%) |
Jun 06, 2019 | 131.59 | 133.10 | 131.20 | 132.23 | 2,185,478 | +0.71(+0.54%) |
Jun 05, 2019 | 131.03 | 132.13 | 130.08 | 131.53 | 3,091,280 | +1.72(+1.32%) |
Jun 04, 2019 | 131.05 | 131.05 | 129.22 | 129.81 | 3,407,826 | +0.52(+0.40%) |
Jun 03, 2019 | 129.57 | 131.16 | 128.60 | 129.29 | 2,353,581 | -0.09(-0.07%) |
May 31, 2019 | 128.98 | 130.19 | 128.15 | 129.38 | 2,032,267 | -0.42(-0.33%) |
May 30, 2019 | 127.67 | 129.94 | 127.53 | 129.80 | 2,025,153 | +2.12(+1.66%) |
May 29, 2019 | 127.35 | 127.98 | 126.59 | 127.69 | 1,800,590 | +0.15(+0.12%) |
May 28, 2019 | 130.00 | 131.44 | 127.30 | 127.54 | 3,565,247 | -1.87(-1.45%) |
May 24, 2019 | 130.00 | 130.59 | 129.18 | 129.41 | 1,808,817 | +0.40(+0.31%) |
May 23, 2019 | 128.15 | 129.10 | 127.63 | 129.01 | 1,651,413 | -0.11(-0.08%) |
May 22, 2019 | 127.77 | 129.50 | 127.50 | 129.12 | 1,962,849 | +1.50(+1.18%) |
May 21, 2019 | 128.69 | 129.47 | 127.61 | 127.62 | 2,929,734 | -0.11(-0.08%) |
May 20, 2019 | 127.59 | 128.33 | 126.81 | 127.72 | 2,600,192 | -0.77(-0.60%) |
May 17, 2019 | 128.25 | 130.24 | 128.25 | 128.49 | 2,784,852 | -1.15(-0.88%) |
May 16, 2019 | 129.12 | 130.49 | 128.74 | 129.64 | 2,350,518 | +1.20(+0.93%) |
May 15, 2019 | 127.14 | 128.92 | 126.41 | 128.44 | 1,682,782 | +0.29(+0.23%) |
May 14, 2019 | 127.29 | 129.22 | 127.17 | 128.15 | 1,795,244 | +1.26(+1.00%) |
May 13, 2019 | 126.86 | 127.69 | 125.75 | 126.88 | 2,370,884 | -2.18(-1.69%) |
May 10, 2019 | 128.35 | 129.64 | 126.35 | 129.06 | 1,619,855 | +0.33(+0.26%) |
May 09, 2019 | 127.72 | 128.81 | 127.25 | 128.72 | 2,229,310 | -0.37(-0.29%) |
May 08, 2019 | 128.24 | 130.32 | 127.78 | 129.10 | 2,419,374 | +0.97(+0.76%) |
May 07, 2019 | 130.44 | 130.44 | 127.14 | 128.13 | 2,307,540 | -3.00(-2.29%) |
May 06, 2019 | 129.53 | 131.39 | 129.48 | 131.13 | 2,801,803 | -0.77(-0.59%) |
May 03, 2019 | 131.32 | 131.99 | 130.57 | 131.90 | 2,362,033 | +1.05(+0.80%) |
May 02, 2019 | 129.12 | 130.90 | 128.61 | 130.85 | 1,737,136 | +1.91(+1.48%) |
May 01, 2019 | 130.02 | 130.04 | 128.50 | 128.94 | 1,848,610 | -0.86(-0.66%) |
Apr 30, 2019 | 129.09 | 130.11 | 128.13 | 129.80 | 2,617,166 | +1.10(+0.85%) |
Apr 29, 2019 | 128.38 | 129.31 | 127.55 | 128.71 | 2,390,952 | +0.38(+0.30%) |
Apr 26, 2019 | 128.35 | 128.79 | 127.20 | 128.32 | 1,740,456 | +0.53(+0.41%) |
Apr 25, 2019 | 126.20 | 128.17 | 125.59 | 127.79 | 2,209,434 | +1.07(+0.84%) |
Apr 24, 2019 | 125.22 | 127.29 | 124.75 | 126.72 | 2,659,929 | +1.49(+1.19%) |
Apr 23, 2019 | 122.99 | 126.10 | 122.36 | 125.24 | 3,552,927 | +0.89(+0.72%) |
Apr 22, 2019 | 123.03 | 125.03 | 122.51 | 124.34 | 2,787,808 | +0.10(+0.08%) |
Apr 18, 2019 | 125.69 | 127.13 | 122.80 | 124.25 | 5,911,410 | +1.85(+1.51%) |
Apr 17, 2019 | 126.54 | 127.21 | 121.54 | 122.39 | 6,025,692 | -3.23(-2.58%) |
Apr 16, 2019 | 128.80 | 129.07 | 125.28 | 125.63 | 3,189,261 | -2.27(-1.78%) |
Apr 15, 2019 | 128.99 | 129.30 | 127.10 | 127.90 | 2,497,404 | -1.11(-0.86%) |
Apr 12, 2019 | 129.03 | 129.88 | 128.41 | 129.01 | 2,231,943 | +0.20(+0.15%) |
Apr 11, 2019 | 129.14 | 129.26 | 128.24 | 128.81 | 1,481,441 | -0.07(-0.05%) |
Apr 10, 2019 | 129.31 | 129.81 | 128.73 | 128.88 | 1,667,368 | -0.32(-0.25%) |
Apr 09, 2019 | 128.62 | 129.89 | 128.42 | 129.21 | 2,105,347 | -0.12(-0.09%) |
Apr 08, 2019 | 129.03 | 129.41 | 127.69 | 129.32 | 2,166,941 | +0.35(+0.27%) |
Apr 05, 2019 | 128.22 | 129.15 | 127.83 | 128.97 | 2,757,814 | +1.10(+0.86%) |
Apr 04, 2019 | 128.65 | 129.01 | 127.60 | 127.87 | 2,312,454 | -0.49(-0.38%) |
Apr 03, 2019 | 129.44 | 129.44 | 128.24 | 128.36 | 2,396,831 | -0.64(-0.49%) |
Apr 02, 2019 | 129.37 | 129.39 | 128.80 | 129.00 | 2,111,136 | -0.20(-0.15%) |