Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 142.73 | 145.66 | 142.73 | 145.42 | 1,516,286 | +1.15(+0.80%) |
Jun 27, 2019 | 142.50 | 144.33 | 142.20 | 144.26 | 821,418 | +2.31(+1.63%) |
Jun 26, 2019 | 142.19 | 142.98 | 141.43 | 141.96 | 616,977 | +0.46(+0.33%) |
Jun 25, 2019 | 141.66 | 142.43 | 140.09 | 141.49 | 668,172 | +0.03(+0.02%) |
Jun 24, 2019 | 141.26 | 143.52 | 140.23 | 141.47 | 579,227 | -0.05(-0.04%) |
Jun 21, 2019 | 141.87 | 142.81 | 141.49 | 141.52 | 1,481,434 | -0.27(-0.19%) |
Jun 20, 2019 | 142.25 | 142.57 | 138.91 | 141.79 | 687,386 | -0.03(-0.02%) |
Jun 19, 2019 | 143.43 | 144.96 | 141.60 | 141.82 | 582,023 | -0.97(-0.68%) |
Jun 18, 2019 | 140.96 | 143.60 | 140.51 | 142.78 | 493,323 | +1.75(+1.24%) |
Jun 17, 2019 | 143.78 | 144.60 | 140.70 | 141.03 | 501,722 | -2.53(-1.76%) |
Jun 14, 2019 | 142.83 | 143.84 | 141.63 | 143.56 | 375,884 | +1.07(+0.75%) |
Jun 13, 2019 | 141.78 | 143.71 | 141.51 | 142.49 | 673,694 | +1.03(+0.73%) |
Jun 12, 2019 | 143.61 | 144.07 | 141.30 | 141.47 | 641,255 | -1.98(-1.38%) |
Jun 11, 2019 | 144.33 | 145.71 | 142.55 | 143.44 | 673,566 | +0.14(+0.10%) |
Jun 10, 2019 | 142.76 | 144.48 | 142.25 | 143.31 | 483,757 | +1.57(+1.11%) |
Jun 07, 2019 | 142.45 | 142.45 | 140.91 | 141.73 | 522,776 | -0.97(-0.68%) |
Jun 06, 2019 | 141.88 | 143.32 | 141.30 | 142.70 | 469,903 | +0.45(+0.32%) |
Jun 05, 2019 | 143.09 | 143.13 | 140.83 | 142.25 | 639,421 | -0.77(-0.54%) |
Jun 04, 2019 | 140.37 | 143.04 | 140.32 | 143.02 | 928,404 | +4.23(+3.05%) |
Jun 03, 2019 | 136.11 | 139.20 | 135.63 | 138.78 | 817,001 | +2.32(+1.70%) |
May 31, 2019 | 136.59 | 137.71 | 135.74 | 136.47 | 1,159,581 | -1.35(-0.98%) |
May 30, 2019 | 140.24 | 140.83 | 136.73 | 137.82 | 853,333 | -2.18(-1.56%) |
May 29, 2019 | 137.19 | 140.41 | 137.06 | 140.00 | 997,124 | +2.14(+1.55%) |
May 28, 2019 | 139.57 | 140.40 | 137.86 | 137.86 | 932,704 | -2.29(-1.63%) |
May 24, 2019 | 138.66 | 140.58 | 138.34 | 140.15 | 652,641 | +1.84(+1.33%) |
May 23, 2019 | 139.60 | 139.60 | 137.38 | 138.30 | 829,262 | -2.46(-1.74%) |
May 22, 2019 | 141.08 | 141.57 | 140.01 | 140.76 | 629,382 | -0.56(-0.40%) |
May 21, 2019 | 140.82 | 141.57 | 140.26 | 141.32 | 577,679 | +0.62(+0.44%) |
May 20, 2019 | 139.08 | 141.26 | 138.76 | 140.70 | 631,604 | +1.52(+1.09%) |
May 17, 2019 | 137.73 | 140.88 | 137.73 | 139.18 | 1,661,493 | -0.10(-0.07%) |
May 16, 2019 | 138.11 | 140.12 | 138.04 | 139.28 | 697,667 | +2.20(+1.61%) |
May 15, 2019 | 137.07 | 137.92 | 135.40 | 137.08 | 791,210 | -1.17(-0.85%) |
May 14, 2019 | 137.36 | 139.92 | 137.23 | 138.25 | 842,864 | +0.87(+0.63%) |
May 13, 2019 | 140.09 | 140.75 | 136.93 | 137.38 | 1,214,404 | -4.86(-3.42%) |
May 10, 2019 | 140.47 | 142.61 | 139.15 | 142.24 | 1,296,692 | +1.09(+0.77%) |
May 09, 2019 | 140.51 | 141.74 | 139.35 | 141.16 | 1,426,305 | -0.92(-0.65%) |
May 08, 2019 | 141.97 | 143.72 | 141.26 | 142.07 | 1,085,440 | -0.31(-0.21%) |
May 07, 2019 | 142.80 | 143.48 | 141.52 | 142.38 | 970,848 | -1.90(-1.31%) |
May 06, 2019 | 142.61 | 145.05 | 142.37 | 144.28 | 699,190 | -0.49(-0.34%) |
May 03, 2019 | 144.38 | 145.28 | 143.84 | 144.77 | 557,087 | +0.82(+0.57%) |
May 02, 2019 | 142.65 | 144.35 | 142.20 | 143.95 | 690,237 | +1.30(+0.91%) |
May 01, 2019 | 144.32 | 145.97 | 142.62 | 142.65 | 648,799 | -1.87(-1.29%) |
Apr 30, 2019 | 145.41 | 145.65 | 143.69 | 144.52 | 712,198 | -0.48(-0.33%) |
Apr 29, 2019 | 143.83 | 145.83 | 143.72 | 145.01 | 732,684 | +1.43(+0.99%) |
Apr 26, 2019 | 142.60 | 143.71 | 141.96 | 143.58 | 505,308 | +1.00(+0.70%) |
Apr 25, 2019 | 140.69 | 143.19 | 140.26 | 142.58 | 538,598 | +1.04(+0.73%) |
Apr 24, 2019 | 141.49 | 141.96 | 140.14 | 141.54 | 698,222 | -0.50(-0.35%) |
Apr 23, 2019 | 141.22 | 142.44 | 139.81 | 142.04 | 969,870 | +0.56(+0.40%) |
Apr 22, 2019 | 141.02 | 141.83 | 140.32 | 141.48 | 547,997 | +0.13(+0.09%) |
Apr 18, 2019 | 142.72 | 143.36 | 141.22 | 141.35 | 667,704 | -1.82(-1.27%) |
Apr 17, 2019 | 143.13 | 143.65 | 141.80 | 143.17 | 616,027 | +0.17(+0.12%) |
Apr 16, 2019 | 139.45 | 143.46 | 138.81 | 143.00 | 1,121,841 | +3.88(+2.79%) |
Apr 15, 2019 | 141.46 | 143.23 | 137.62 | 139.13 | 1,373,579 | -3.43(-2.41%) |
Apr 12, 2019 | 141.18 | 143.90 | 140.80 | 142.56 | 1,199,843 | +2.77(+1.98%) |
Apr 11, 2019 | 139.39 | 140.69 | 138.63 | 139.79 | 726,626 | +1.23(+0.89%) |
Apr 10, 2019 | 138.14 | 138.77 | 136.63 | 138.56 | 694,087 | +0.78(+0.57%) |
Apr 09, 2019 | 138.61 | 138.97 | 136.70 | 137.77 | 612,020 | -1.64(-1.18%) |
Apr 08, 2019 | 138.61 | 139.56 | 137.97 | 139.41 | 445,803 | +0.71(+0.51%) |
Apr 05, 2019 | 139.07 | 139.57 | 137.81 | 138.70 | 828,099 | -0.06(-0.04%) |
Apr 04, 2019 | 137.47 | 139.40 | 136.77 | 138.76 | 734,258 | +1.20(+0.87%) |
Apr 03, 2019 | 138.53 | 139.53 | 136.94 | 137.56 | 655,976 | +0.12(+0.09%) |
Apr 02, 2019 | 137.02 | 138.71 | 136.34 | 137.44 | 697,422 | +0.01(+0.01%) |