Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 147.88 | 149.59 | 147.53 | 148.88 | 1,051,374 | +1.54(+1.05%) |
Jun 27, 2019 | 147.55 | 149.17 | 146.63 | 147.33 | 475,981 | -0.22(-0.15%) |
Jun 26, 2019 | 147.06 | 148.20 | 146.65 | 147.55 | 628,439 | +1.10(+0.75%) |
Jun 25, 2019 | 148.07 | 148.42 | 146.25 | 146.45 | 624,183 | -0.92(-0.62%) |
Jun 24, 2019 | 147.28 | 148.85 | 146.52 | 147.37 | 487,720 | -0.50(-0.34%) |
Jun 21, 2019 | 148.59 | 149.09 | 146.89 | 147.87 | 1,157,347 | -0.30(-0.20%) |
Jun 20, 2019 | 146.38 | 148.98 | 144.99 | 148.17 | 1,087,990 | +3.95(+2.74%) |
Jun 19, 2019 | 144.92 | 145.10 | 142.60 | 144.21 | 855,602 | -0.06(-0.04%) |
Jun 18, 2019 | 142.91 | 145.93 | 141.93 | 144.28 | 931,942 | +2.65(+1.87%) |
Jun 17, 2019 | 142.32 | 143.55 | 141.45 | 141.62 | 635,287 | -0.62(-0.43%) |
Jun 14, 2019 | 143.90 | 144.40 | 141.17 | 142.24 | 526,127 | -2.53(-1.74%) |
Jun 13, 2019 | 144.50 | 144.79 | 143.46 | 144.77 | 411,763 | +1.21(+0.84%) |
Jun 12, 2019 | 144.35 | 144.94 | 142.47 | 143.56 | 651,185 | -1.00(-0.69%) |
Jun 11, 2019 | 146.32 | 146.69 | 144.35 | 144.56 | 1,120,305 | +0.25(+0.17%) |
Jun 10, 2019 | 143.63 | 145.85 | 143.63 | 144.31 | 878,350 | +1.53(+1.07%) |
Jun 07, 2019 | 142.95 | 143.68 | 141.11 | 142.79 | 996,681 | +0.86(+0.61%) |
Jun 06, 2019 | 143.15 | 144.03 | 140.31 | 141.92 | 908,101 | -0.86(-0.60%) |
Jun 05, 2019 | 143.64 | 144.12 | 140.93 | 142.79 | 1,160,037 | +0.06(+0.04%) |
Jun 04, 2019 | 139.97 | 142.91 | 138.79 | 142.72 | 1,221,220 | +6.14(+4.50%) |
Jun 03, 2019 | 135.13 | 137.99 | 135.13 | 136.58 | 1,121,856 | +1.32(+0.97%) |
May 31, 2019 | 139.12 | 139.12 | 134.58 | 135.26 | 1,734,095 | -5.98(-4.23%) |
May 30, 2019 | 139.77 | 141.82 | 139.77 | 141.24 | 1,379,940 | +2.11(+1.52%) |
May 29, 2019 | 137.79 | 139.76 | 137.32 | 139.13 | 1,162,501 | +1.40(+1.02%) |
May 28, 2019 | 141.08 | 141.76 | 137.73 | 137.73 | 1,280,970 | -2.92(-2.07%) |
May 24, 2019 | 142.11 | 142.31 | 139.91 | 140.65 | 839,646 | -0.33(-0.23%) |
May 23, 2019 | 142.17 | 144.43 | 140.33 | 140.98 | 1,070,103 | -3.87(-2.67%) |
May 22, 2019 | 146.21 | 146.85 | 144.85 | 144.85 | 538,708 | -1.92(-1.31%) |
May 21, 2019 | 145.35 | 147.66 | 145.35 | 146.77 | 837,214 | +2.66(+1.85%) |
May 20, 2019 | 144.28 | 146.05 | 143.08 | 144.10 | 753,842 | -1.58(-1.09%) |
May 17, 2019 | 146.39 | 148.07 | 145.57 | 145.69 | 638,263 | -2.42(-1.63%) |
May 16, 2019 | 147.99 | 149.34 | 147.57 | 148.10 | 579,753 | +0.69(+0.47%) |
May 15, 2019 | 146.19 | 148.28 | 145.59 | 147.41 | 750,008 | +0.36(+0.24%) |
May 14, 2019 | 146.89 | 147.63 | 145.93 | 147.06 | 986,953 | +0.89(+0.61%) |
May 13, 2019 | 148.43 | 148.43 | 144.91 | 146.17 | 1,305,211 | -5.12(-3.39%) |
May 10, 2019 | 152.18 | 152.89 | 148.83 | 151.29 | 1,629,552 | -1.40(-0.92%) |
May 09, 2019 | 152.18 | 153.18 | 149.82 | 152.69 | 1,152,239 | -1.45(-0.94%) |
May 08, 2019 | 155.75 | 156.82 | 154.03 | 154.15 | 695,171 | -2.16(-1.38%) |
May 07, 2019 | 158.19 | 158.91 | 154.81 | 156.31 | 866,770 | -3.80(-2.38%) |
May 06, 2019 | 158.56 | 160.24 | 156.61 | 160.11 | 659,860 | -1.41(-0.87%) |
May 03, 2019 | 160.06 | 161.70 | 159.00 | 161.52 | 801,217 | +2.62(+1.65%) |
May 02, 2019 | 160.32 | 160.47 | 157.28 | 158.90 | 814,623 | -1.35(-0.84%) |
May 01, 2019 | 164.15 | 164.41 | 160.16 | 160.25 | 714,865 | -3.03(-1.85%) |
Apr 30, 2019 | 163.95 | 163.95 | 161.28 | 163.27 | 1,073,819 | -0.25(-0.15%) |
Apr 29, 2019 | 161.20 | 163.96 | 160.68 | 163.52 | 1,055,620 | +2.31(+1.43%) |
Apr 26, 2019 | 159.22 | 161.33 | 158.38 | 161.21 | 1,069,065 | +2.00(+1.25%) |
Apr 25, 2019 | 161.07 | 164.24 | 158.51 | 159.22 | 2,761,097 | -11.46(-6.71%) |
Apr 24, 2019 | 171.25 | 172.17 | 170.51 | 170.67 | 941,245 | -0.50(-0.29%) |
Apr 23, 2019 | 171.48 | 172.18 | 170.87 | 171.17 | 906,191 | +0.08(+0.05%) |
Apr 22, 2019 | 170.84 | 171.65 | 169.77 | 171.09 | 458,560 | -0.51(-0.29%) |
Apr 18, 2019 | 170.77 | 171.95 | 170.35 | 171.59 | 1,015,384 | +1.46(+0.86%) |
Apr 17, 2019 | 170.62 | 173.00 | 170.07 | 170.13 | 937,248 | +0.65(+0.38%) |
Apr 16, 2019 | 168.35 | 169.84 | 167.70 | 169.48 | 740,419 | +1.43(+0.85%) |
Apr 15, 2019 | 166.92 | 168.12 | 166.70 | 168.05 | 739,774 | +1.59(+0.96%) |
Apr 12, 2019 | 166.10 | 166.60 | 165.34 | 166.46 | 877,144 | +1.17(+0.71%) |
Apr 11, 2019 | 165.75 | 165.96 | 164.64 | 165.29 | 924,063 | +0.08(+0.05%) |
Apr 10, 2019 | 164.99 | 165.86 | 163.35 | 165.21 | 1,023,637 | +0.34(+0.21%) |
Apr 09, 2019 | 166.83 | 167.03 | 164.65 | 164.87 | 676,155 | -3.18(-1.89%) |
Apr 08, 2019 | 167.46 | 168.68 | 166.68 | 168.05 | 451,745 | +0.60(+0.36%) |
Apr 05, 2019 | 167.15 | 168.28 | 166.83 | 167.46 | 666,740 | +0.32(+0.19%) |
Apr 04, 2019 | 165.23 | 167.15 | 165.23 | 167.14 | 589,455 | +1.50(+0.90%) |
Apr 03, 2019 | 165.16 | 166.57 | 165.03 | 165.64 | 686,289 | +1.14(+0.69%) |
Apr 02, 2019 | 163.54 | 164.65 | 163.00 | 164.50 | 707,602 | +1.05(+0.64%) |