Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 141.02 | 141.64 | 136.30 | 137.16 | 2,578,544 | -3.65(-2.59%) |
Jun 27, 2019 | 142.22 | 143.47 | 140.52 | 140.81 | 1,335,624 | -0.49(-0.35%) |
Jun 26, 2019 | 141.91 | 145.34 | 141.09 | 141.30 | 1,155,566 | +1.14(+0.81%) |
Jun 25, 2019 | 143.60 | 143.88 | 139.68 | 140.16 | 1,269,736 | -3.81(-2.65%) |
Jun 24, 2019 | 142.87 | 144.47 | 141.31 | 143.97 | 1,088,931 | +1.75(+1.23%) |
Jun 21, 2019 | 144.90 | 145.47 | 141.80 | 142.23 | 1,869,874 | -2.90(-2.00%) |
Jun 20, 2019 | 144.99 | 146.64 | 144.17 | 145.12 | 1,846,872 | +2.87(+2.02%) |
Jun 19, 2019 | 139.79 | 142.57 | 138.81 | 142.25 | 1,941,084 | +3.07(+2.20%) |
Jun 18, 2019 | 138.50 | 140.93 | 138.44 | 139.18 | 1,429,545 | +2.31(+1.68%) |
Jun 17, 2019 | 137.72 | 139.38 | 136.80 | 136.88 | 1,368,853 | -1.17(-0.84%) |
Jun 14, 2019 | 142.73 | 143.52 | 137.83 | 138.04 | 1,469,883 | -5.09(-3.55%) |
Jun 13, 2019 | 145.41 | 145.49 | 142.61 | 143.13 | 1,161,892 | -1.15(-0.80%) |
Jun 12, 2019 | 143.55 | 144.63 | 142.76 | 144.28 | 1,234,496 | +0.67(+0.47%) |
Jun 11, 2019 | 142.65 | 144.28 | 141.62 | 143.60 | 1,567,186 | +2.51(+1.78%) |
Jun 10, 2019 | 140.27 | 142.42 | 139.51 | 141.09 | 1,547,950 | +2.28(+1.64%) |
Jun 07, 2019 | 137.98 | 140.49 | 137.98 | 138.81 | 1,550,101 | +1.89(+1.38%) |
Jun 06, 2019 | 140.06 | 141.06 | 136.44 | 136.92 | 2,099,028 | -2.81(-2.01%) |
Jun 05, 2019 | 145.09 | 146.18 | 138.04 | 139.73 | 2,182,505 | -3.32(-2.32%) |
Jun 04, 2019 | 141.37 | 143.19 | 138.75 | 143.06 | 2,039,950 | +4.37(+3.15%) |
Jun 03, 2019 | 143.95 | 146.51 | 137.09 | 138.68 | 2,976,798 | -6.49(-4.47%) |
May 31, 2019 | 146.25 | 150.90 | 144.79 | 145.17 | 3,429,972 | -11.57(-7.38%) |
May 30, 2019 | 157.52 | 158.94 | 155.15 | 156.75 | 2,147,536 | -0.15(-0.09%) |
May 29, 2019 | 157.68 | 160.58 | 156.47 | 156.89 | 1,551,173 | -1.90(-1.20%) |
May 28, 2019 | 163.05 | 165.34 | 158.29 | 158.80 | 2,241,786 | -3.61(-2.22%) |
May 24, 2019 | 163.32 | 164.18 | 162.07 | 162.41 | 807,661 | +1.06(+0.66%) |
May 23, 2019 | 165.00 | 165.36 | 160.95 | 161.35 | 1,344,858 | -5.76(-3.45%) |
May 22, 2019 | 165.46 | 168.52 | 165.33 | 167.10 | 861,984 | +0.51(+0.30%) |
May 21, 2019 | 164.73 | 166.42 | 164.14 | 166.60 | 947,238 | +4.74(+2.93%) |
May 20, 2019 | 164.93 | 165.39 | 161.43 | 161.85 | 1,365,627 | -5.19(-3.10%) |
May 17, 2019 | 166.45 | 169.29 | 166.27 | 167.04 | 1,391,616 | -1.54(-0.91%) |
May 16, 2019 | 165.78 | 169.63 | 164.86 | 168.58 | 1,109,050 | +3.50(+2.12%) |
May 15, 2019 | 161.26 | 165.94 | 161.26 | 165.09 | 1,067,726 | +2.73(+1.68%) |
May 14, 2019 | 159.76 | 163.35 | 157.93 | 162.36 | 1,086,627 | +4.83(+3.07%) |
May 13, 2019 | 161.26 | 161.63 | 156.97 | 157.52 | 1,170,137 | -6.59(-4.01%) |
May 10, 2019 | 161.44 | 164.51 | 158.69 | 164.11 | 1,047,583 | +1.95(+1.20%) |
May 09, 2019 | 160.05 | 163.23 | 158.49 | 162.16 | 1,012,945 | +0.02(+0.01%) |
May 08, 2019 | 160.12 | 163.63 | 159.24 | 162.14 | 1,086,091 | +2.08(+1.30%) |
May 07, 2019 | 164.49 | 165.35 | 158.24 | 160.06 | 1,690,821 | -6.12(-3.68%) |
May 06, 2019 | 162.29 | 166.71 | 162.07 | 166.18 | 1,129,469 | -0.57(-0.34%) |
May 03, 2019 | 165.77 | 166.78 | 164.74 | 166.74 | 767,797 | +2.69(+1.64%) |
May 02, 2019 | 165.16 | 166.48 | 162.04 | 164.05 | 1,168,693 | -2.02(-1.22%) |
May 01, 2019 | 167.84 | 168.52 | 166.02 | 166.07 | 885,590 | -1.37(-0.82%) |
Apr 30, 2019 | 165.23 | 167.54 | 163.91 | 167.44 | 919,160 | +2.25(+1.37%) |
Apr 29, 2019 | 163.93 | 166.14 | 163.47 | 165.19 | 901,253 | +1.37(+0.84%) |
Apr 26, 2019 | 164.33 | 164.95 | 162.50 | 163.82 | 918,113 | -0.37(-0.22%) |
Apr 25, 2019 | 163.97 | 166.80 | 162.50 | 164.19 | 1,250,915 | +1.37(+0.84%) |
Apr 24, 2019 | 161.31 | 163.32 | 161.28 | 162.81 | 1,502,617 | +1.95(+1.21%) |
Apr 23, 2019 | 158.87 | 161.28 | 158.09 | 160.86 | 1,289,321 | +3.73(+2.38%) |
Apr 22, 2019 | 153.80 | 157.74 | 153.42 | 157.13 | 1,090,209 | +2.85(+1.85%) |
Apr 18, 2019 | 155.48 | 156.13 | 152.87 | 154.28 | 1,717,851 | -0.80(-0.52%) |
Apr 17, 2019 | 156.49 | 157.37 | 154.23 | 155.09 | 776,917 | -0.63(-0.41%) |
Apr 16, 2019 | 158.21 | 158.21 | 154.60 | 155.72 | 741,437 | -1.89(-1.20%) |
Apr 15, 2019 | 158.05 | 159.33 | 156.84 | 157.61 | 937,451 | -0.55(-0.35%) |
Apr 12, 2019 | 158.14 | 158.80 | 156.94 | 158.16 | 780,841 | +0.30(+0.19%) |
Apr 11, 2019 | 156.66 | 158.11 | 155.26 | 157.85 | 1,174,180 | +2.57(+1.65%) |
Apr 10, 2019 | 152.98 | 156.35 | 152.57 | 155.28 | 1,076,940 | +2.96(+1.94%) |
Apr 09, 2019 | 151.87 | 153.04 | 151.33 | 152.32 | 788,580 | -0.67(-0.44%) |
Apr 08, 2019 | 151.75 | 153.37 | 150.58 | 153.00 | 1,272,944 | +0.60(+0.39%) |
Apr 05, 2019 | 150.04 | 153.25 | 149.76 | 152.40 | 1,731,505 | +3.61(+2.43%) |
Apr 04, 2019 | 151.98 | 152.38 | 146.84 | 148.79 | 1,696,341 | -3.97(-2.60%) |
Apr 03, 2019 | 152.37 | 153.81 | 151.14 | 152.76 | 1,402,894 | +0.97(+0.64%) |
Apr 02, 2019 | 151.49 | 151.91 | 149.27 | 151.79 | 1,161,160 | +0.62(+0.41%) |