Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 148.82 | 149.78 | 148.16 | 149.13 | 20,488 | +0.31(+0.21%) |
Jun 27, 2019 | 149.48 | 150.19 | 148.08 | 148.82 | 9,799 | -0.74(-0.50%) |
Jun 26, 2019 | 153.24 | 153.24 | 149.17 | 149.56 | 6,815 | -2.80(-1.84%) |
Jun 25, 2019 | 154.42 | 154.68 | 151.59 | 152.36 | 8,498 | -2.06(-1.33%) |
Jun 24, 2019 | 155.25 | 156.25 | 153.19 | 154.42 | 7,259 | -0.79(-0.51%) |
Jun 21, 2019 | 154.68 | 156.60 | 153.54 | 155.21 | 11,364 | +0.00(+0.00%) |
Jun 20, 2019 | 156.39 | 157.44 | 153.54 | 155.21 | 10,543 | -0.83(-0.53%) |
Jun 19, 2019 | 156.12 | 158.53 | 154.02 | 156.04 | 27,431 | +4.07(+2.68%) |
Jun 18, 2019 | 150.88 | 153.06 | 150.04 | 151.97 | 9,190 | +1.05(+0.70%) |
Jun 17, 2019 | 149.61 | 152.65 | 149.61 | 150.92 | 4,229 | +0.18(+0.12%) |
Jun 14, 2019 | 151.18 | 151.71 | 149.48 | 150.74 | 4,710 | -0.44(-0.29%) |
Jun 13, 2019 | 147.40 | 151.57 | 147.40 | 151.18 | 6,248 | +4.52(+3.08%) |
Jun 12, 2019 | 146.05 | 147.22 | 145.31 | 146.66 | 3,957 | +0.39(+0.27%) |
Jun 11, 2019 | 148.36 | 148.36 | 146.01 | 146.27 | 3,957 | -0.39(-0.27%) |
Jun 10, 2019 | 148.70 | 148.70 | 145.09 | 146.66 | 3,726 | -0.83(-0.56%) |
Jun 07, 2019 | 146.27 | 148.98 | 146.27 | 147.49 | 5,611 | +1.56(+1.07%) |
Jun 06, 2019 | 147.05 | 147.79 | 145.66 | 145.92 | 9,207 | -1.13(-0.77%) |
Jun 05, 2019 | 148.75 | 148.75 | 146.57 | 147.05 | 4,379 | -0.83(-0.56%) |
Jun 04, 2019 | 148.40 | 149.01 | 147.18 | 147.88 | 4,634 | +0.78(+0.53%) |
Jun 03, 2019 | 148.62 | 150.09 | 146.44 | 147.09 | 6,030 | -1.69(-1.14%) |
May 31, 2019 | 148.22 | 149.79 | 147.62 | 148.79 | 7,658 | +0.17(+0.12%) |
May 30, 2019 | 141.96 | 152.57 | 141.96 | 148.62 | 24,870 | +7.78(+5.53%) |
May 29, 2019 | 141.62 | 142.83 | 140.83 | 140.83 | 7,625 | -2.57(-1.79%) |
May 28, 2019 | 144.14 | 145.40 | 143.05 | 143.40 | 4,187 | -0.91(-0.63%) |
May 24, 2019 | 146.22 | 146.22 | 143.88 | 144.31 | 1,609 | -0.61(-0.42%) |
May 23, 2019 | 146.40 | 146.92 | 144.09 | 144.92 | 3,623 | -2.87(-1.94%) |
May 22, 2019 | 148.88 | 148.88 | 146.83 | 147.79 | 8,597 | -1.70(-1.13%) |
May 21, 2019 | 145.44 | 149.49 | 145.44 | 149.49 | 6,999 | +4.56(+3.15%) |
May 20, 2019 | 144.96 | 145.33 | 143.83 | 144.92 | 2,880 | -0.56(-0.39%) |
May 17, 2019 | 144.40 | 145.66 | 143.53 | 145.49 | 6,830 | +0.96(+0.66%) |
May 16, 2019 | 147.57 | 147.57 | 144.49 | 144.53 | 5,002 | -0.04(-0.03%) |
May 15, 2019 | 146.09 | 147.27 | 144.29 | 144.57 | 5,803 | -2.48(-1.69%) |
May 14, 2019 | 146.83 | 149.27 | 146.57 | 147.05 | 4,458 | +1.09(+0.74%) |
May 13, 2019 | 147.88 | 148.66 | 143.79 | 145.96 | 9,796 | -4.91(-3.26%) |
May 10, 2019 | 148.18 | 151.31 | 146.96 | 150.88 | 11,752 | +3.56(+2.42%) |
May 09, 2019 | 147.31 | 148.75 | 146.14 | 147.31 | 11,266 | -1.26(-0.85%) |
May 08, 2019 | 148.88 | 148.96 | 147.40 | 148.57 | 6,184 | -0.44(-0.29%) |
May 07, 2019 | 148.40 | 149.01 | 146.49 | 149.01 | 7,845 | -0.26(-0.17%) |
May 06, 2019 | 146.27 | 149.79 | 146.09 | 149.27 | 4,806 | +1.13(+0.76%) |
May 03, 2019 | 149.27 | 149.49 | 146.09 | 148.14 | 6,738 | -0.35(-0.23%) |
May 02, 2019 | 150.27 | 150.27 | 146.01 | 148.49 | 10,285 | -2.09(-1.39%) |
May 01, 2019 | 150.92 | 152.18 | 150.01 | 150.57 | 9,646 | -0.09(-0.06%) |
Apr 30, 2019 | 154.62 | 154.79 | 150.50 | 150.66 | 7,952 | -4.44(-2.86%) |
Apr 29, 2019 | 156.01 | 156.79 | 153.79 | 155.09 | 9,082 | -0.52(-0.34%) |
Apr 26, 2019 | 154.97 | 156.92 | 154.97 | 155.62 | 5,634 | +0.87(+0.56%) |
Apr 25, 2019 | 159.31 | 159.31 | 154.75 | 154.75 | 7,516 | -4.61(-2.89%) |
Apr 24, 2019 | 156.23 | 160.31 | 156.23 | 159.36 | 8,941 | +1.61(+1.02%) |
Apr 23, 2019 | 154.44 | 158.29 | 153.92 | 157.75 | 8,719 | +3.39(+2.20%) |
Apr 22, 2019 | 158.05 | 158.58 | 153.31 | 154.36 | 5,445 | -3.65(-2.31%) |
Apr 18, 2019 | 159.70 | 161.53 | 158.01 | 158.01 | 6,025 | -1.70(-1.06%) |
Apr 17, 2019 | 162.09 | 163.23 | 159.53 | 159.70 | 8,456 | -1.65(-1.02%) |
Apr 16, 2019 | 160.83 | 163.23 | 158.92 | 161.36 | 20,832 | +1.00(+0.62%) |
Apr 15, 2019 | 158.31 | 160.36 | 156.27 | 160.36 | 7,199 | +3.65(+2.33%) |
Apr 12, 2019 | 155.40 | 158.13 | 154.79 | 156.70 | 7,842 | +2.57(+1.66%) |
Apr 11, 2019 | 160.83 | 161.53 | 153.66 | 154.14 | 11,498 | -7.39(-4.58%) |
Apr 10, 2019 | 157.62 | 161.84 | 157.05 | 161.53 | 12,787 | +4.13(+2.62%) |
Apr 09, 2019 | 154.97 | 157.40 | 152.75 | 157.40 | 13,630 | +3.87(+2.52%) |
Apr 08, 2019 | 151.49 | 154.68 | 151.49 | 153.53 | 9,130 | +1.74(+1.15%) |
Apr 05, 2019 | 153.14 | 153.14 | 149.57 | 151.79 | 9,797 | +2.61(+1.75%) |
Apr 04, 2019 | 148.83 | 149.70 | 147.75 | 149.18 | 2,876 | +0.83(+0.56%) |
Apr 03, 2019 | 147.09 | 149.06 | 145.96 | 148.36 | 4,984 | +2.26(+1.55%) |
Apr 02, 2019 | 149.27 | 149.27 | 145.49 | 146.09 | 4,366 | -3.22(-2.15%) |