Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 148.65 | 149.89 | 147.94 | 149.55 | 2,152,434 | +1.19(+0.80%) |
Jun 27, 2019 | 148.07 | 148.55 | 146.63 | 148.36 | 1,567,476 | +1.08(+0.73%) |
Jun 26, 2019 | 149.92 | 150.35 | 147.18 | 147.28 | 1,405,707 | -2.44(-1.63%) |
Jun 25, 2019 | 152.02 | 152.02 | 149.34 | 149.72 | 1,719,997 | -2.03(-1.34%) |
Jun 24, 2019 | 152.65 | 153.10 | 151.69 | 151.75 | 1,674,639 | -0.36(-0.24%) |
Jun 21, 2019 | 153.23 | 154.18 | 151.98 | 152.11 | 2,694,025 | -1.31(-0.86%) |
Jun 20, 2019 | 153.75 | 153.87 | 152.09 | 153.42 | 1,317,835 | +1.23(+0.81%) |
Jun 19, 2019 | 152.22 | 152.75 | 150.78 | 152.19 | 1,274,797 | +0.03(+0.02%) |
Jun 18, 2019 | 151.58 | 153.05 | 150.87 | 152.16 | 1,897,621 | +2.06(+1.37%) |
Jun 17, 2019 | 150.24 | 150.60 | 149.51 | 150.10 | 1,341,156 | +0.36(+0.24%) |
Jun 14, 2019 | 148.77 | 150.48 | 148.40 | 149.74 | 1,612,501 | +0.99(+0.66%) |
Jun 13, 2019 | 149.44 | 149.81 | 147.74 | 148.75 | 1,332,326 | +0.02(+0.01%) |
Jun 12, 2019 | 148.82 | 149.59 | 148.15 | 148.74 | 1,195,251 | +0.10(+0.07%) |
Jun 11, 2019 | 151.72 | 152.02 | 147.96 | 148.64 | 1,512,461 | -2.32(-1.54%) |
Jun 10, 2019 | 150.62 | 151.63 | 150.01 | 150.96 | 1,425,356 | +0.69(+0.46%) |
Jun 07, 2019 | 148.55 | 151.12 | 148.48 | 150.27 | 1,576,482 | +2.36(+1.59%) |
Jun 06, 2019 | 146.44 | 147.95 | 145.52 | 147.91 | 1,422,670 | +1.48(+1.01%) |
Jun 05, 2019 | 144.14 | 146.54 | 144.13 | 146.42 | 1,612,613 | +2.88(+2.01%) |
Jun 04, 2019 | 141.84 | 143.73 | 140.49 | 143.54 | 1,722,413 | +3.11(+2.21%) |
Jun 03, 2019 | 144.53 | 145.31 | 139.77 | 140.44 | 2,296,000 | -3.71(-2.57%) |
May 31, 2019 | 143.43 | 145.01 | 143.43 | 144.15 | 1,212,909 | -0.71(-0.49%) |
May 30, 2019 | 144.46 | 145.31 | 143.80 | 144.86 | 825,877 | +0.94(+0.65%) |
May 29, 2019 | 145.02 | 145.11 | 143.08 | 143.92 | 1,162,064 | -1.68(-1.15%) |
May 28, 2019 | 145.81 | 147.40 | 145.45 | 145.59 | 1,583,206 | -0.11(-0.07%) |
May 24, 2019 | 145.95 | 146.77 | 145.08 | 145.70 | 1,012,849 | +0.65(+0.45%) |
May 23, 2019 | 145.60 | 146.11 | 144.15 | 145.05 | 1,614,929 | -2.02(-1.37%) |
May 22, 2019 | 146.45 | 147.66 | 146.04 | 147.07 | 1,220,056 | +0.33(+0.23%) |
May 21, 2019 | 146.23 | 147.22 | 145.39 | 146.74 | 1,301,619 | +1.50(+1.03%) |
May 20, 2019 | 144.13 | 146.51 | 144.13 | 145.24 | 1,770,000 | -0.34(-0.24%) |
May 17, 2019 | 144.39 | 145.91 | 143.90 | 145.59 | 2,333,953 | +0.17(+0.12%) |
May 16, 2019 | 143.36 | 146.24 | 142.89 | 145.41 | 2,492,413 | +1.94(+1.35%) |
May 15, 2019 | 141.94 | 143.83 | 141.43 | 143.47 | 2,268,478 | +0.77(+0.54%) |
May 14, 2019 | 141.84 | 143.87 | 141.65 | 142.70 | 2,039,267 | +1.13(+0.80%) |
May 13, 2019 | 142.61 | 143.79 | 141.34 | 141.57 | 2,109,403 | -3.39(-2.34%) |
May 10, 2019 | 143.92 | 145.30 | 142.16 | 144.96 | 1,845,524 | +0.41(+0.29%) |
May 09, 2019 | 142.24 | 144.96 | 142.04 | 144.55 | 1,782,611 | +1.24(+0.87%) |
May 08, 2019 | 142.24 | 144.02 | 141.85 | 143.31 | 1,566,538 | +0.76(+0.53%) |
May 07, 2019 | 142.38 | 144.89 | 141.64 | 142.55 | 2,368,574 | -1.71(-1.19%) |
May 06, 2019 | 141.68 | 144.66 | 141.68 | 144.26 | 1,475,359 | +0.05(+0.04%) |
May 03, 2019 | 143.76 | 144.60 | 142.69 | 144.21 | 1,590,145 | +1.59(+1.12%) |
May 02, 2019 | 141.75 | 143.30 | 140.26 | 142.62 | 2,419,526 | +0.85(+0.60%) |
May 01, 2019 | 144.94 | 145.12 | 139.28 | 141.77 | 3,703,440 | -6.22(-4.20%) |
Apr 30, 2019 | 146.99 | 148.14 | 144.95 | 147.99 | 2,228,935 | +1.26(+0.86%) |
Apr 29, 2019 | 147.51 | 147.86 | 146.36 | 146.73 | 1,410,956 | -0.64(-0.43%) |
Apr 26, 2019 | 148.03 | 148.03 | 146.46 | 147.37 | 1,012,960 | -0.14(-0.10%) |
Apr 25, 2019 | 146.45 | 147.79 | 145.38 | 147.51 | 1,562,233 | +0.32(+0.22%) |
Apr 24, 2019 | 148.75 | 148.99 | 147.17 | 147.19 | 1,967,178 | -1.39(-0.93%) |
Apr 23, 2019 | 145.85 | 148.66 | 145.67 | 148.57 | 1,629,908 | +2.82(+1.93%) |
Apr 22, 2019 | 145.52 | 146.20 | 145.24 | 145.76 | 904,070 | -0.48(-0.33%) |
Apr 18, 2019 | 147.40 | 147.40 | 145.91 | 146.23 | 1,581,592 | -0.37(-0.25%) |
Apr 17, 2019 | 146.31 | 146.71 | 145.43 | 146.60 | 1,219,718 | +0.64(+0.44%) |
Apr 16, 2019 | 148.01 | 148.01 | 145.41 | 145.96 | 1,200,622 | -1.39(-0.94%) |
Apr 15, 2019 | 146.76 | 147.51 | 146.39 | 147.35 | 1,096,521 | +0.33(+0.23%) |
Apr 12, 2019 | 145.98 | 147.08 | 144.88 | 147.02 | 1,126,598 | +1.48(+1.01%) |
Apr 11, 2019 | 144.96 | 145.62 | 144.41 | 145.54 | 1,695,088 | +1.13(+0.78%) |
Apr 10, 2019 | 144.15 | 144.78 | 143.74 | 144.41 | 1,109,620 | +0.67(+0.46%) |
Apr 09, 2019 | 143.88 | 144.63 | 143.25 | 143.75 | 1,375,877 | -0.70(-0.49%) |
Apr 08, 2019 | 143.99 | 144.58 | 143.03 | 144.45 | 1,057,618 | +0.11(+0.07%) |
Apr 05, 2019 | 144.10 | 144.41 | 143.27 | 144.34 | 1,663,682 | +0.90(+0.63%) |
Apr 04, 2019 | 145.27 | 145.27 | 142.40 | 143.44 | 1,868,823 | -1.58(-1.09%) |
Apr 03, 2019 | 146.24 | 146.24 | 144.48 | 145.03 | 1,527,051 | -0.31(-0.21%) |
Apr 02, 2019 | 146.32 | 146.48 | 144.78 | 145.33 | 1,097,314 | -0.57(-0.39%) |