Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 162.72 | 163.66 | 162.13 | 163.54 | 163,476 | +1.03(+0.64%) |
Jun 27, 2019 | 161.74 | 162.91 | 161.25 | 162.50 | 213,560 | +1.30(+0.80%) |
Jun 26, 2019 | 163.56 | 163.59 | 160.87 | 161.21 | 277,566 | -1.95(-1.19%) |
Jun 25, 2019 | 163.93 | 164.63 | 162.98 | 163.15 | 223,902 | -0.63(-0.38%) |
Jun 24, 2019 | 164.64 | 164.66 | 163.41 | 163.78 | 525,240 | -1.06(-0.64%) |
Jun 21, 2019 | 163.96 | 165.10 | 162.98 | 164.84 | 180,388 | +0.58(+0.35%) |
Jun 20, 2019 | 164.81 | 165.42 | 163.37 | 164.27 | 368,920 | +0.58(+0.35%) |
Jun 19, 2019 | 162.21 | 163.91 | 162.21 | 163.69 | 169,670 | +1.48(+0.91%) |
Jun 18, 2019 | 161.58 | 162.66 | 161.17 | 162.21 | 231,907 | +1.52(+0.95%) |
Jun 17, 2019 | 159.81 | 160.84 | 159.77 | 160.69 | 141,097 | +1.19(+0.74%) |
Jun 14, 2019 | 160.19 | 160.95 | 159.37 | 159.50 | 150,218 | -0.60(-0.37%) |
Jun 13, 2019 | 160.47 | 160.51 | 159.49 | 160.10 | 160,092 | +0.09(+0.06%) |
Jun 12, 2019 | 159.12 | 160.07 | 159.12 | 160.01 | 108,949 | +0.84(+0.53%) |
Jun 11, 2019 | 160.33 | 160.75 | 158.77 | 159.17 | 152,719 | -0.45(-0.28%) |
Jun 10, 2019 | 159.76 | 160.23 | 159.26 | 159.62 | 191,232 | +0.45(+0.28%) |
Jun 07, 2019 | 157.82 | 159.43 | 157.82 | 159.17 | 174,844 | +2.06(+1.31%) |
Jun 06, 2019 | 156.95 | 157.97 | 156.75 | 157.10 | 155,191 | +0.18(+0.11%) |
Jun 05, 2019 | 157.02 | 157.37 | 156.21 | 156.93 | 118,902 | +0.95(+0.61%) |
Jun 04, 2019 | 154.42 | 156.05 | 153.71 | 155.97 | 117,080 | +2.90(+1.90%) |
Jun 03, 2019 | 152.88 | 154.25 | 152.65 | 153.07 | 286,996 | +0.51(+0.34%) |
May 31, 2019 | 152.66 | 153.41 | 151.73 | 152.56 | 247,973 | -1.36(-0.89%) |
May 30, 2019 | 153.42 | 154.24 | 153.14 | 153.92 | 123,179 | +0.86(+0.56%) |
May 29, 2019 | 153.76 | 153.97 | 152.00 | 153.06 | 221,650 | -1.50(-0.97%) |
May 28, 2019 | 156.91 | 157.72 | 154.55 | 154.55 | 151,780 | -2.17(-1.38%) |
May 24, 2019 | 156.82 | 157.52 | 155.92 | 156.72 | 226,559 | +0.60(+0.38%) |
May 23, 2019 | 156.25 | 156.26 | 155.04 | 156.12 | 167,979 | -0.95(-0.61%) |
May 22, 2019 | 155.88 | 157.42 | 155.85 | 157.07 | 108,415 | +0.76(+0.48%) |
May 21, 2019 | 155.60 | 156.93 | 155.53 | 156.32 | 159,120 | +1.55(+1.00%) |
May 20, 2019 | 154.25 | 155.25 | 153.76 | 154.77 | 156,017 | -0.30(-0.19%) |
May 17, 2019 | 154.46 | 156.38 | 154.41 | 155.07 | 131,481 | -0.49(-0.31%) |
May 16, 2019 | 154.71 | 156.92 | 154.71 | 155.55 | 370,816 | +1.28(+0.83%) |
May 15, 2019 | 152.88 | 154.74 | 152.24 | 154.27 | 268,908 | +0.54(+0.35%) |
May 14, 2019 | 153.53 | 154.73 | 153.45 | 153.73 | 266,611 | +0.90(+0.59%) |
May 13, 2019 | 153.37 | 153.95 | 152.21 | 152.84 | 285,661 | -3.19(-2.05%) |
May 10, 2019 | 155.73 | 156.50 | 152.85 | 156.03 | 180,198 | -0.20(-0.13%) |
May 09, 2019 | 155.06 | 156.62 | 154.25 | 156.23 | 480,595 | -0.16(-0.10%) |
May 08, 2019 | 155.92 | 157.07 | 155.13 | 156.38 | 356,761 | +0.26(+0.17%) |
May 07, 2019 | 157.94 | 158.65 | 155.16 | 156.12 | 452,543 | -3.36(-2.11%) |
May 06, 2019 | 155.88 | 159.65 | 155.48 | 159.49 | 376,450 | +1.07(+0.68%) |
May 03, 2019 | 157.39 | 158.45 | 157.31 | 158.41 | 242,833 | +1.44(+0.92%) |
May 02, 2019 | 155.96 | 156.98 | 155.10 | 156.97 | 314,377 | +0.93(+0.59%) |
May 01, 2019 | 156.85 | 157.30 | 155.46 | 156.05 | 222,111 | -0.70(-0.45%) |
Apr 30, 2019 | 156.61 | 156.90 | 155.35 | 156.75 | 198,131 | +0.52(+0.33%) |
Apr 29, 2019 | 156.60 | 156.87 | 155.61 | 156.23 | 260,950 | -0.34(-0.21%) |
Apr 26, 2019 | 155.17 | 156.57 | 154.66 | 156.56 | 357,398 | +1.59(+1.02%) |
Apr 25, 2019 | 153.22 | 155.26 | 152.39 | 154.97 | 530,964 | +1.55(+1.01%) |
Apr 24, 2019 | 153.57 | 153.98 | 152.67 | 153.42 | 424,594 | -0.15(-0.10%) |
Apr 23, 2019 | 150.96 | 154.36 | 150.84 | 153.57 | 636,025 | +2.58(+1.71%) |
Apr 22, 2019 | 150.55 | 151.87 | 150.20 | 151.00 | 436,101 | +0.19(+0.12%) |
Apr 18, 2019 | 151.01 | 151.79 | 148.50 | 150.81 | 493,590 | +0.31(+0.21%) |
Apr 17, 2019 | 155.99 | 156.23 | 149.74 | 150.50 | 1,040,306 | -5.00(-3.21%) |
Apr 16, 2019 | 159.80 | 160.01 | 155.15 | 155.50 | 337,861 | -3.00(-1.89%) |
Apr 15, 2019 | 158.31 | 158.79 | 157.79 | 158.50 | 218,364 | +0.40(+0.25%) |
Apr 12, 2019 | 160.16 | 160.18 | 157.88 | 158.09 | 427,207 | -1.38(-0.87%) |
Apr 11, 2019 | 161.73 | 161.81 | 158.85 | 159.48 | 230,348 | -1.96(-1.21%) |
Apr 10, 2019 | 161.35 | 161.84 | 161.21 | 161.44 | 180,832 | +0.36(+0.22%) |
Apr 09, 2019 | 161.31 | 161.67 | 160.73 | 161.08 | 145,615 | -0.76(-0.47%) |
Apr 08, 2019 | 161.76 | 161.86 | 160.62 | 161.84 | 335,131 | -0.09(-0.06%) |
Apr 05, 2019 | 161.11 | 162.25 | 161.11 | 161.93 | 126,877 | +1.21(+0.76%) |
Apr 04, 2019 | 161.28 | 161.47 | 159.71 | 160.72 | 390,350 | -0.41(-0.26%) |
Apr 03, 2019 | 161.94 | 161.94 | 160.61 | 161.13 | 361,337 | +0.00(+0.00%) |
Apr 02, 2019 | 161.37 | 161.51 | 160.78 | 161.13 | 163,683 | -0.19(-0.12%) |