Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 152.18 | 154.40 | 151.52 | 153.97 | 350,800 | +2.28(+1.50%) |
Jun 27, 2019 | 150.68 | 152.69 | 149.32 | 151.69 | 351,197 | +1.69(+1.13%) |
Jun 26, 2019 | 148.78 | 151.18 | 147.37 | 150.00 | 400,032 | +2.04(+1.38%) |
Jun 25, 2019 | 148.92 | 150.00 | 146.68 | 147.96 | 315,266 | -0.41(-0.28%) |
Jun 24, 2019 | 148.04 | 149.76 | 146.49 | 148.37 | 158,727 | +0.73(+0.49%) |
Jun 21, 2019 | 145.67 | 148.31 | 144.14 | 147.64 | 492,300 | +0.92(+0.63%) |
Jun 20, 2019 | 148.97 | 151.44 | 146.67 | 146.72 | 361,808 | -0.83(-0.56%) |
Jun 19, 2019 | 144.89 | 148.17 | 143.01 | 147.55 | 138,729 | +2.46(+1.70%) |
Jun 18, 2019 | 146.56 | 146.56 | 144.28 | 145.09 | 103,639 | +0.33(+0.23%) |
Jun 17, 2019 | 142.97 | 145.30 | 142.20 | 144.76 | 226,514 | +1.85(+1.29%) |
Jun 14, 2019 | 145.37 | 148.00 | 142.78 | 142.91 | 349,200 | -2.13(-1.47%) |
Jun 13, 2019 | 143.27 | 145.12 | 142.77 | 145.04 | 248,279 | +2.27(+1.59%) |
Jun 12, 2019 | 142.08 | 143.55 | 141.59 | 142.77 | 212,834 | +0.28(+0.20%) |
Jun 11, 2019 | 146.47 | 147.16 | 142.39 | 142.49 | 300,473 | -2.62(-1.81%) |
Jun 10, 2019 | 145.48 | 146.09 | 144.77 | 145.11 | 149,291 | +0.24(+0.17%) |
Jun 07, 2019 | 142.71 | 145.28 | 142.55 | 144.87 | 281,200 | +2.77(+1.95%) |
Jun 06, 2019 | 142.95 | 142.95 | 141.26 | 142.10 | 188,497 | -0.18(-0.13%) |
Jun 05, 2019 | 143.39 | 143.98 | 140.70 | 142.28 | 202,792 | +0.31(+0.22%) |
Jun 04, 2019 | 141.19 | 142.16 | 138.26 | 141.97 | 238,772 | +1.58(+1.13%) |
Jun 03, 2019 | 141.49 | 142.86 | 139.76 | 140.39 | 254,705 | -1.17(-0.83%) |
May 31, 2019 | 140.03 | 142.05 | 138.84 | 141.56 | 199,500 | +0.32(+0.23%) |
May 30, 2019 | 141.02 | 142.26 | 136.62 | 141.24 | 238,491 | +1.15(+0.82%) |
May 29, 2019 | 138.06 | 140.83 | 137.75 | 140.09 | 305,945 | +1.06(+0.76%) |
May 28, 2019 | 140.85 | 142.54 | 139.01 | 139.03 | 356,881 | -1.87(-1.33%) |
May 24, 2019 | 139.28 | 141.70 | 139.28 | 140.90 | 192,400 | +2.38(+1.72%) |
May 23, 2019 | 138.71 | 139.35 | 138.16 | 138.52 | 148,317 | -0.83(-0.60%) |
May 22, 2019 | 136.34 | 139.93 | 136.34 | 139.35 | 346,916 | +1.33(+0.96%) |
May 21, 2019 | 138.59 | 139.40 | 136.31 | 138.02 | 251,753 | +0.74(+0.54%) |
May 20, 2019 | 136.35 | 139.08 | 136.22 | 137.28 | 215,474 | -0.19(-0.14%) |
May 17, 2019 | 139.80 | 140.99 | 137.46 | 137.47 | 168,500 | -3.55(-2.52%) |
May 16, 2019 | 138.88 | 141.11 | 136.24 | 141.02 | 191,106 | +2.46(+1.78%) |
May 15, 2019 | 135.17 | 139.35 | 135.17 | 138.56 | 192,613 | +2.48(+1.82%) |
May 14, 2019 | 136.53 | 137.11 | 135.39 | 136.08 | 240,676 | +0.44(+0.32%) |
May 13, 2019 | 136.37 | 136.68 | 134.14 | 135.64 | 502,966 | -4.09(-2.93%) |
May 10, 2019 | 137.58 | 140.00 | 134.92 | 139.73 | 420,400 | +1.73(+1.25%) |
May 09, 2019 | 136.95 | 138.83 | 136.63 | 138.00 | 445,105 | +0.10(+0.07%) |
May 08, 2019 | 137.56 | 138.76 | 136.26 | 137.90 | 363,546 | +0.53(+0.39%) |
May 07, 2019 | 139.82 | 139.82 | 136.20 | 137.37 | 360,982 | -3.90(-2.76%) |
May 06, 2019 | 139.90 | 141.68 | 139.01 | 141.27 | 197,157 | -1.39(-0.97%) |
May 03, 2019 | 142.58 | 144.14 | 140.97 | 142.66 | 250,500 | +1.02(+0.72%) |
May 02, 2019 | 139.15 | 142.26 | 136.19 | 141.64 | 389,618 | +7.17(+5.33%) |
May 01, 2019 | 136.91 | 137.62 | 133.94 | 134.47 | 323,536 | -2.11(-1.54%) |
Apr 30, 2019 | 137.01 | 138.09 | 135.97 | 136.58 | 300,372 | -0.49(-0.36%) |
Apr 29, 2019 | 137.89 | 138.89 | 137.03 | 137.07 | 315,738 | -0.32(-0.23%) |
Apr 26, 2019 | 137.54 | 138.36 | 136.42 | 137.39 | 240,600 | +0.47(+0.34%) |
Apr 25, 2019 | 135.02 | 137.22 | 133.93 | 136.92 | 216,908 | +2.25(+1.67%) |
Apr 24, 2019 | 135.11 | 136.25 | 134.65 | 134.67 | 260,827 | -0.38(-0.28%) |
Apr 23, 2019 | 130.21 | 135.90 | 130.21 | 135.05 | 304,181 | +5.06(+3.89%) |
Apr 22, 2019 | 130.48 | 133.57 | 129.88 | 129.99 | 780,684 | -0.98(-0.75%) |
Apr 18, 2019 | 131.41 | 131.56 | 128.52 | 130.97 | 214,500 | +0.09(+0.07%) |
Apr 17, 2019 | 133.87 | 134.04 | 129.94 | 130.88 | 280,382 | -2.31(-1.73%) |
Apr 16, 2019 | 137.83 | 138.06 | 132.86 | 133.19 | 204,453 | -3.78(-2.76%) |
Apr 15, 2019 | 137.16 | 138.11 | 136.72 | 136.97 | 150,109 | -0.12(-0.09%) |
Apr 12, 2019 | 137.47 | 138.47 | 135.01 | 137.09 | 161,200 | -0.17(-0.12%) |
Apr 11, 2019 | 139.21 | 139.21 | 136.31 | 137.26 | 190,372 | -1.23(-0.89%) |
Apr 10, 2019 | 138.49 | 139.69 | 138.23 | 138.49 | 177,239 | +0.44(+0.32%) |
Apr 09, 2019 | 139.32 | 139.75 | 137.59 | 138.05 | 191,515 | -1.38(-0.99%) |
Apr 08, 2019 | 139.05 | 139.56 | 136.16 | 139.43 | 142,828 | +0.17(+0.12%) |
Apr 05, 2019 | 139.99 | 140.56 | 138.74 | 139.26 | 128,800 | -0.12(-0.09%) |
Apr 04, 2019 | 138.34 | 139.95 | 137.76 | 139.38 | 323,906 | +1.19(+0.86%) |
Apr 03, 2019 | 138.87 | 139.63 | 137.82 | 138.19 | 214,163 | -0.41(-0.30%) |
Apr 02, 2019 | 138.14 | 139.37 | 137.05 | 138.60 | 270,923 | +0.31(+0.22%) |