Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 141.50 | 143.93 | 140.03 | 143.31 | 457,400 | +2.28(+1.62%) |
Jun 27, 2019 | 139.29 | 142.10 | 139.29 | 141.03 | 81,309 | +1.91(+1.37%) |
Jun 26, 2019 | 140.02 | 140.30 | 138.72 | 139.12 | 83,074 | -1.04(-0.74%) |
Jun 25, 2019 | 141.55 | 141.55 | 139.10 | 140.16 | 114,721 | -1.42(-1.00%) |
Jun 24, 2019 | 146.85 | 147.46 | 141.07 | 141.58 | 130,010 | -5.14(-3.50%) |
Jun 21, 2019 | 147.27 | 149.58 | 144.08 | 146.72 | 737,800 | -1.17(-0.79%) |
Jun 20, 2019 | 149.58 | 149.88 | 147.00 | 147.89 | 118,294 | +0.22(+0.15%) |
Jun 19, 2019 | 145.58 | 148.80 | 143.86 | 147.67 | 165,763 | +2.08(+1.43%) |
Jun 18, 2019 | 142.32 | 147.68 | 142.32 | 145.59 | 193,876 | +4.34(+3.07%) |
Jun 17, 2019 | 134.33 | 148.50 | 134.33 | 141.25 | 329,387 | +7.60(+5.69%) |
Jun 14, 2019 | 131.48 | 133.98 | 130.97 | 133.65 | 64,800 | +1.60(+1.21%) |
Jun 13, 2019 | 133.29 | 137.41 | 131.30 | 132.05 | 141,356 | -0.63(-0.47%) |
Jun 12, 2019 | 133.82 | 133.82 | 131.31 | 132.68 | 89,272 | -1.46(-1.09%) |
Jun 11, 2019 | 137.37 | 137.69 | 133.47 | 134.14 | 60,143 | -2.41(-1.76%) |
Jun 10, 2019 | 138.30 | 141.01 | 136.26 | 136.55 | 94,158 | -0.59(-0.43%) |
Jun 07, 2019 | 134.89 | 137.26 | 134.52 | 137.14 | 57,400 | +2.73(+2.03%) |
Jun 06, 2019 | 134.30 | 134.97 | 132.53 | 134.41 | 60,916 | +0.03(+0.02%) |
Jun 05, 2019 | 134.33 | 135.68 | 133.29 | 134.38 | 64,289 | +0.56(+0.42%) |
Jun 04, 2019 | 132.01 | 133.88 | 131.01 | 133.82 | 59,025 | +2.92(+2.23%) |
Jun 03, 2019 | 133.07 | 133.07 | 130.26 | 130.90 | 77,060 | -2.01(-1.51%) |
May 31, 2019 | 132.35 | 134.85 | 131.61 | 132.91 | 61,500 | -0.75(-0.56%) |
May 30, 2019 | 134.43 | 135.19 | 132.48 | 133.66 | 64,319 | -0.09(-0.07%) |
May 29, 2019 | 134.56 | 135.05 | 133.28 | 133.75 | 51,522 | -1.58(-1.17%) |
May 28, 2019 | 134.05 | 136.41 | 134.05 | 135.33 | 63,988 | +1.25(+0.93%) |
May 24, 2019 | 134.60 | 135.10 | 133.00 | 134.08 | 76,200 | +0.16(+0.12%) |
May 23, 2019 | 135.46 | 136.16 | 133.18 | 133.92 | 80,523 | -2.35(-1.72%) |
May 22, 2019 | 137.05 | 137.80 | 135.45 | 136.27 | 54,640 | -1.04(-0.76%) |
May 21, 2019 | 136.98 | 139.14 | 136.39 | 137.31 | 89,993 | +1.04(+0.76%) |
May 20, 2019 | 135.96 | 137.10 | 135.60 | 136.27 | 73,381 | -0.57(-0.42%) |
May 17, 2019 | 137.12 | 138.56 | 136.81 | 136.84 | 90,500 | -1.22(-0.88%) |
May 16, 2019 | 136.56 | 138.56 | 136.56 | 138.06 | 41,995 | +1.84(+1.35%) |
May 15, 2019 | 135.66 | 137.82 | 135.18 | 136.22 | 48,390 | -0.28(-0.21%) |
May 14, 2019 | 135.49 | 136.80 | 134.82 | 136.50 | 62,573 | +1.45(+1.07%) |
May 13, 2019 | 137.09 | 137.28 | 134.84 | 135.05 | 84,476 | -4.21(-3.02%) |
May 10, 2019 | 137.68 | 139.39 | 135.50 | 139.26 | 79,300 | +1.13(+0.82%) |
May 09, 2019 | 136.87 | 138.67 | 135.54 | 138.13 | 87,872 | +0.16(+0.12%) |
May 08, 2019 | 138.30 | 139.39 | 136.88 | 137.97 | 100,360 | -0.90(-0.65%) |
May 07, 2019 | 140.11 | 141.08 | 137.95 | 138.87 | 111,358 | -2.58(-1.82%) |
May 06, 2019 | 139.62 | 142.12 | 139.60 | 141.45 | 78,520 | +0.42(+0.30%) |
May 03, 2019 | 142.01 | 148.14 | 140.31 | 141.03 | 90,900 | +0.19(+0.13%) |
May 02, 2019 | 140.74 | 142.35 | 139.67 | 140.84 | 94,805 | -0.18(-0.13%) |
May 01, 2019 | 142.52 | 149.69 | 139.81 | 141.02 | 350,807 | -8.68(-5.80%) |
Apr 30, 2019 | 149.92 | 151.98 | 147.05 | 149.70 | 134,730 | +0.47(+0.31%) |
Apr 29, 2019 | 149.73 | 151.08 | 148.41 | 149.23 | 101,468 | -0.19(-0.13%) |
Apr 26, 2019 | 148.24 | 149.85 | 147.53 | 149.42 | 100,600 | +1.42(+0.96%) |
Apr 25, 2019 | 149.24 | 150.66 | 147.01 | 148.00 | 71,790 | -1.54(-1.03%) |
Apr 24, 2019 | 149.57 | 150.81 | 149.12 | 149.54 | 70,924 | +0.38(+0.25%) |
Apr 23, 2019 | 147.94 | 149.48 | 147.34 | 149.16 | 117,723 | +1.82(+1.24%) |
Apr 22, 2019 | 145.83 | 148.31 | 144.01 | 147.34 | 97,913 | +0.86(+0.59%) |
Apr 18, 2019 | 147.72 | 148.13 | 143.58 | 146.48 | 84,500 | -1.63(-1.10%) |
Apr 17, 2019 | 151.48 | 152.00 | 146.55 | 148.11 | 74,284 | -3.01(-1.99%) |
Apr 16, 2019 | 150.12 | 151.38 | 148.72 | 151.12 | 65,515 | +1.58(+1.06%) |
Apr 15, 2019 | 150.35 | 152.38 | 148.85 | 149.54 | 77,210 | -1.11(-0.74%) |
Apr 12, 2019 | 149.39 | 150.93 | 148.08 | 150.65 | 52,700 | +2.13(+1.43%) |
Apr 11, 2019 | 147.35 | 149.62 | 145.83 | 148.52 | 64,770 | +0.78(+0.53%) |
Apr 10, 2019 | 144.13 | 147.84 | 143.68 | 147.74 | 67,398 | +3.61(+2.50%) |
Apr 09, 2019 | 144.31 | 145.25 | 143.69 | 144.13 | 54,222 | -0.29(-0.20%) |
Apr 08, 2019 | 146.11 | 146.34 | 143.94 | 144.42 | 63,958 | -2.10(-1.43%) |
Apr 05, 2019 | 144.63 | 146.69 | 144.56 | 146.52 | 64,700 | +1.95(+1.35%) |
Apr 04, 2019 | 147.98 | 147.98 | 142.97 | 144.57 | 49,578 | -3.36(-2.27%) |
Apr 03, 2019 | 146.78 | 148.67 | 146.67 | 147.93 | 63,412 | +1.73(+1.18%) |
Apr 02, 2019 | 147.15 | 147.17 | 143.86 | 146.20 | 55,988 | -1.14(-0.77%) |