Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 136.46 | 138.42 | 134.58 | 136.37 | 671,000 | +0.63(+0.46%) |
Jun 27, 2019 | 135.62 | 137.91 | 135.44 | 135.74 | 436,879 | +0.99(+0.73%) |
Jun 26, 2019 | 129.86 | 135.59 | 129.86 | 134.75 | 381,332 | +6.69(+5.22%) |
Jun 25, 2019 | 127.76 | 131.12 | 127.00 | 128.06 | 360,247 | +0.31(+0.24%) |
Jun 24, 2019 | 128.69 | 130.21 | 127.52 | 127.75 | 242,871 | -0.94(-0.73%) |
Jun 21, 2019 | 129.14 | 130.09 | 126.86 | 128.69 | 254,800 | -0.81(-0.63%) |
Jun 20, 2019 | 127.67 | 130.44 | 127.41 | 129.50 | 315,713 | +4.14(+3.30%) |
Jun 19, 2019 | 125.81 | 127.08 | 124.52 | 125.36 | 208,010 | +0.30(+0.24%) |
Jun 18, 2019 | 121.87 | 127.44 | 120.49 | 125.06 | 326,494 | +4.74(+3.94%) |
Jun 17, 2019 | 119.50 | 122.71 | 119.50 | 120.32 | 240,436 | +1.32(+1.11%) |
Jun 14, 2019 | 121.40 | 121.40 | 117.09 | 119.00 | 168,100 | -3.58(-2.92%) |
Jun 13, 2019 | 120.79 | 122.99 | 120.02 | 122.58 | 177,889 | +2.87(+2.40%) |
Jun 12, 2019 | 121.15 | 121.50 | 118.51 | 119.71 | 250,990 | -2.07(-1.70%) |
Jun 11, 2019 | 124.08 | 125.63 | 121.39 | 121.78 | 176,139 | -0.29(-0.24%) |
Jun 10, 2019 | 120.78 | 124.17 | 120.56 | 122.07 | 159,249 | +2.41(+2.01%) |
Jun 07, 2019 | 119.71 | 121.06 | 118.28 | 119.66 | 265,400 | +0.91(+0.77%) |
Jun 06, 2019 | 118.01 | 119.32 | 116.25 | 118.75 | 355,855 | +0.79(+0.67%) |
Jun 05, 2019 | 118.15 | 118.51 | 114.89 | 117.96 | 360,585 | +1.43(+1.23%) |
Jun 04, 2019 | 115.07 | 117.37 | 114.69 | 116.53 | 270,668 | +3.91(+3.47%) |
Jun 03, 2019 | 110.90 | 114.34 | 110.83 | 112.62 | 292,748 | +2.59(+2.35%) |
May 31, 2019 | 110.13 | 111.51 | 109.06 | 110.03 | 235,200 | -2.34(-2.08%) |
May 30, 2019 | 113.27 | 115.54 | 111.92 | 112.37 | 171,922 | -0.76(-0.67%) |
May 29, 2019 | 112.29 | 113.91 | 111.38 | 113.13 | 308,254 | -0.59(-0.52%) |
May 28, 2019 | 113.79 | 115.71 | 112.64 | 113.72 | 281,332 | +0.35(+0.31%) |
May 24, 2019 | 111.61 | 115.32 | 111.01 | 113.37 | 453,600 | +2.82(+2.55%) |
May 23, 2019 | 114.77 | 115.72 | 109.61 | 110.55 | 870,974 | -6.11(-5.24%) |
May 22, 2019 | 120.24 | 121.52 | 116.34 | 116.66 | 453,435 | -4.86(-4.00%) |
May 21, 2019 | 120.60 | 123.44 | 120.45 | 121.52 | 371,299 | +2.99(+2.52%) |
May 20, 2019 | 119.11 | 119.60 | 116.52 | 118.53 | 386,873 | -2.83(-2.33%) |
May 17, 2019 | 124.90 | 127.05 | 121.15 | 121.36 | 322,100 | -5.68(-4.47%) |
May 16, 2019 | 131.73 | 131.73 | 126.41 | 127.04 | 347,271 | -5.08(-3.84%) |
May 15, 2019 | 128.86 | 132.69 | 128.19 | 132.12 | 213,927 | +1.20(+0.92%) |
May 14, 2019 | 129.05 | 132.69 | 128.14 | 130.92 | 268,284 | +3.12(+2.44%) |
May 13, 2019 | 131.71 | 132.60 | 126.47 | 127.80 | 439,112 | -9.45(-6.89%) |
May 10, 2019 | 135.33 | 138.16 | 132.85 | 137.25 | 296,300 | +0.98(+0.72%) |
May 09, 2019 | 134.02 | 137.82 | 131.00 | 136.27 | 329,343 | -0.30(-0.22%) |
May 08, 2019 | 139.93 | 139.93 | 135.83 | 136.57 | 432,156 | -4.47(-3.17%) |
May 07, 2019 | 145.00 | 145.60 | 137.42 | 141.04 | 417,265 | -7.12(-4.81%) |
May 06, 2019 | 151.21 | 152.36 | 146.86 | 148.16 | 447,359 | -7.33(-4.71%) |
May 03, 2019 | 144.60 | 155.91 | 144.52 | 155.49 | 771,000 | +12.87(+9.02%) |
May 02, 2019 | 142.97 | 147.99 | 141.44 | 142.62 | 452,807 | -0.92(-0.64%) |
May 01, 2019 | 149.99 | 154.34 | 142.19 | 143.54 | 544,847 | -4.47(-3.02%) |
Apr 30, 2019 | 147.42 | 150.56 | 142.01 | 148.01 | 446,984 | +0.51(+0.35%) |
Apr 29, 2019 | 152.56 | 155.82 | 147.26 | 147.50 | 384,862 | -6.68(-4.33%) |
Apr 26, 2019 | 151.47 | 154.69 | 150.22 | 154.18 | 183,800 | +1.47(+0.96%) |
Apr 25, 2019 | 155.27 | 155.57 | 149.49 | 152.71 | 204,977 | -2.69(-1.73%) |
Apr 24, 2019 | 155.93 | 158.81 | 155.20 | 155.40 | 376,738 | -0.53(-0.34%) |
Apr 23, 2019 | 153.73 | 157.15 | 152.57 | 155.93 | 330,793 | +2.37(+1.54%) |
Apr 22, 2019 | 156.27 | 156.78 | 151.33 | 153.56 | 292,790 | -2.91(-1.86%) |
Apr 18, 2019 | 156.39 | 157.27 | 152.75 | 156.47 | 299,000 | +0.00(+0.00%) |
Apr 17, 2019 | 158.90 | 159.30 | 154.27 | 156.47 | 203,015 | -0.62(-0.39%) |
Apr 16, 2019 | 157.24 | 157.70 | 155.92 | 157.09 | 319,512 | +1.65(+1.06%) |
Apr 15, 2019 | 155.94 | 157.49 | 153.56 | 155.44 | 206,634 | -0.75(-0.48%) |
Apr 12, 2019 | 153.19 | 156.23 | 151.69 | 156.19 | 195,200 | +4.59(+3.03%) |
Apr 11, 2019 | 150.49 | 151.73 | 147.44 | 151.60 | 299,127 | +2.14(+1.43%) |
Apr 10, 2019 | 149.91 | 151.38 | 146.66 | 149.46 | 596,356 | -0.77(-0.51%) |
Apr 09, 2019 | 155.89 | 157.00 | 149.86 | 150.23 | 305,865 | -6.57(-4.19%) |
Apr 08, 2019 | 152.14 | 157.00 | 151.09 | 156.80 | 451,472 | +4.16(+2.73%) |
Apr 05, 2019 | 154.74 | 156.21 | 151.46 | 152.64 | 294,900 | -1.81(-1.17%) |
Apr 04, 2019 | 154.89 | 155.76 | 151.37 | 154.45 | 367,270 | -0.13(-0.08%) |
Apr 03, 2019 | 152.35 | 157.96 | 150.27 | 154.58 | 716,193 | +4.41(+2.94%) |
Apr 02, 2019 | 149.42 | 150.72 | 146.50 | 150.17 | 437,293 | +0.54(+0.36%) |