Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 142.35 | 143.97 | 141.83 | 143.84 | 1,110,783 | +1.61(+1.13%) |
Jun 27, 2019 | 140.86 | 142.44 | 140.26 | 142.24 | 596,709 | +2.33(+1.66%) |
Jun 26, 2019 | 141.43 | 141.43 | 139.09 | 139.91 | 747,380 | -1.03(-0.73%) |
Jun 25, 2019 | 140.85 | 141.88 | 139.77 | 140.94 | 682,978 | +0.07(+0.05%) |
Jun 24, 2019 | 142.23 | 142.39 | 139.76 | 140.86 | 849,782 | -1.23(-0.87%) |
Jun 21, 2019 | 141.15 | 142.88 | 140.75 | 142.09 | 1,595,196 | +2.34(+1.67%) |
Jun 20, 2019 | 141.43 | 141.82 | 138.93 | 139.76 | 664,239 | -1.26(-0.89%) |
Jun 19, 2019 | 138.98 | 141.13 | 138.11 | 141.01 | 633,174 | +2.84(+2.05%) |
Jun 18, 2019 | 139.44 | 140.16 | 138.03 | 138.18 | 617,406 | -0.03(-0.02%) |
Jun 17, 2019 | 138.86 | 139.65 | 138.17 | 138.21 | 581,368 | -0.22(-0.16%) |
Jun 14, 2019 | 140.18 | 140.18 | 137.88 | 138.43 | 871,822 | -1.35(-0.96%) |
Jun 13, 2019 | 138.52 | 139.84 | 137.62 | 139.77 | 695,397 | +1.28(+0.92%) |
Jun 12, 2019 | 138.33 | 138.65 | 136.30 | 138.49 | 821,327 | -0.12(-0.08%) |
Jun 11, 2019 | 140.30 | 140.85 | 137.77 | 138.61 | 594,891 | -0.69(-0.50%) |
Jun 10, 2019 | 139.49 | 141.01 | 138.97 | 139.30 | 595,030 | +0.38(+0.27%) |
Jun 07, 2019 | 140.04 | 140.39 | 138.30 | 138.92 | 578,650 | -0.21(-0.15%) |
Jun 06, 2019 | 138.85 | 140.27 | 137.66 | 139.12 | 847,161 | +0.32(+0.23%) |
Jun 05, 2019 | 139.43 | 139.43 | 134.26 | 138.80 | 968,985 | +0.34(+0.25%) |
Jun 04, 2019 | 137.27 | 138.70 | 135.63 | 138.46 | 756,811 | +2.29(+1.68%) |
Jun 03, 2019 | 135.51 | 138.11 | 135.51 | 136.17 | 625,839 | +0.89(+0.66%) |
May 31, 2019 | 134.76 | 136.09 | 133.73 | 135.28 | 900,670 | -0.63(-0.47%) |
May 30, 2019 | 136.45 | 137.24 | 134.91 | 135.91 | 480,478 | -0.27(-0.20%) |
May 29, 2019 | 137.27 | 137.27 | 135.28 | 136.19 | 716,120 | -1.29(-0.94%) |
May 28, 2019 | 138.57 | 139.11 | 137.33 | 137.48 | 2,612,838 | -1.29(-0.93%) |
May 24, 2019 | 138.56 | 139.17 | 137.59 | 138.77 | 762,198 | +0.47(+0.34%) |
May 23, 2019 | 138.43 | 138.64 | 136.65 | 138.30 | 917,741 | -1.02(-0.73%) |
May 22, 2019 | 138.08 | 139.48 | 137.59 | 139.32 | 706,708 | +0.91(+0.66%) |
May 21, 2019 | 138.25 | 139.98 | 138.03 | 138.41 | 884,517 | +0.65(+0.47%) |
May 20, 2019 | 136.74 | 138.72 | 136.45 | 137.76 | 1,093,533 | +0.98(+0.72%) |
May 17, 2019 | 135.72 | 138.64 | 135.53 | 136.78 | 846,940 | -0.48(-0.35%) |
May 16, 2019 | 137.96 | 139.87 | 136.95 | 137.26 | 1,072,602 | -0.31(-0.22%) |
May 15, 2019 | 134.63 | 138.21 | 134.54 | 137.57 | 941,125 | +1.69(+1.24%) |
May 14, 2019 | 135.01 | 137.61 | 134.80 | 135.88 | 1,032,654 | +1.09(+0.81%) |
May 13, 2019 | 135.85 | 136.00 | 134.10 | 134.79 | 772,102 | -3.59(-2.60%) |
May 10, 2019 | 137.74 | 138.91 | 135.51 | 138.38 | 899,228 | +0.35(+0.25%) |
May 09, 2019 | 134.72 | 138.72 | 134.72 | 138.03 | 1,159,947 | +2.01(+1.48%) |
May 08, 2019 | 134.69 | 137.13 | 133.29 | 136.02 | 918,276 | +1.06(+0.79%) |
May 07, 2019 | 136.71 | 137.50 | 133.74 | 134.96 | 814,631 | -2.68(-1.95%) |
May 06, 2019 | 134.94 | 137.89 | 134.77 | 137.63 | 851,020 | +0.41(+0.30%) |
May 03, 2019 | 138.35 | 139.71 | 135.12 | 137.23 | 1,660,465 | -0.56(-0.41%) |
May 02, 2019 | 134.01 | 138.27 | 133.03 | 137.79 | 1,662,032 | +3.72(+2.77%) |
May 01, 2019 | 133.95 | 135.09 | 130.79 | 134.07 | 1,434,972 | +1.03(+0.78%) |
Apr 30, 2019 | 129.01 | 134.88 | 129.01 | 133.04 | 2,163,698 | +3.69(+2.86%) |
Apr 29, 2019 | 129.10 | 129.57 | 127.62 | 129.35 | 931,697 | +0.72(+0.56%) |
Apr 26, 2019 | 128.86 | 128.98 | 127.50 | 128.63 | 1,350,465 | -0.08(-0.06%) |
Apr 25, 2019 | 127.48 | 129.05 | 126.25 | 128.72 | 670,915 | +0.63(+0.49%) |
Apr 24, 2019 | 125.73 | 129.06 | 125.53 | 128.09 | 950,780 | +2.22(+1.76%) |
Apr 23, 2019 | 120.79 | 127.00 | 120.79 | 125.86 | 1,349,155 | +5.86(+4.88%) |
Apr 22, 2019 | 120.81 | 122.17 | 119.67 | 120.01 | 1,137,631 | -0.81(-0.67%) |
Apr 18, 2019 | 119.97 | 122.94 | 118.91 | 120.81 | 1,651,450 | +0.88(+0.74%) |
Apr 17, 2019 | 127.38 | 127.87 | 116.91 | 119.93 | 2,751,712 | -7.03(-5.54%) |
Apr 16, 2019 | 133.27 | 133.27 | 126.72 | 126.96 | 1,279,240 | -5.37(-4.06%) |
Apr 15, 2019 | 131.38 | 132.89 | 130.87 | 132.34 | 739,734 | +1.35(+1.03%) |
Apr 12, 2019 | 131.97 | 133.47 | 130.94 | 130.99 | 732,268 | -0.35(-0.27%) |
Apr 11, 2019 | 133.11 | 133.31 | 130.87 | 131.34 | 507,204 | -1.45(-1.09%) |
Apr 10, 2019 | 131.30 | 132.92 | 130.82 | 132.78 | 688,271 | +1.64(+1.25%) |
Apr 09, 2019 | 131.99 | 132.54 | 130.98 | 131.15 | 640,786 | -0.94(-0.71%) |
Apr 08, 2019 | 132.08 | 132.26 | 130.75 | 132.09 | 499,640 | -0.17(-0.13%) |
Apr 05, 2019 | 131.42 | 132.81 | 131.12 | 132.26 | 713,637 | +1.27(+0.97%) |
Apr 04, 2019 | 130.51 | 131.09 | 130.08 | 130.99 | 532,347 | +0.64(+0.49%) |
Apr 03, 2019 | 131.75 | 132.38 | 129.60 | 130.35 | 1,402,048 | -0.75(-0.57%) |
Apr 02, 2019 | 131.22 | 131.92 | 130.01 | 131.10 | 1,313,559 | +2.32(+1.80%) |