Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 140.44 | 142.93 | 140.44 | 141.90 | 694,300 | +1.78(+1.27%) |
Jun 27, 2019 | 137.79 | 140.99 | 137.32 | 140.12 | 527,716 | +3.08(+2.25%) |
Jun 26, 2019 | 134.98 | 137.40 | 133.65 | 137.04 | 474,930 | +2.96(+2.21%) |
Jun 25, 2019 | 138.06 | 138.06 | 133.81 | 134.08 | 629,074 | -3.02(-2.20%) |
Jun 24, 2019 | 138.32 | 138.54 | 137.03 | 137.10 | 460,828 | -1.16(-0.84%) |
Jun 21, 2019 | 138.37 | 138.70 | 136.88 | 138.26 | 495,900 | -0.93(-0.67%) |
Jun 20, 2019 | 139.17 | 139.93 | 138.10 | 139.19 | 896,192 | +1.75(+1.27%) |
Jun 19, 2019 | 133.02 | 137.77 | 133.02 | 137.44 | 439,368 | +4.68(+3.53%) |
Jun 18, 2019 | 131.97 | 134.25 | 131.97 | 132.76 | 218,716 | +1.98(+1.51%) |
Jun 17, 2019 | 130.00 | 131.07 | 129.37 | 130.78 | 213,105 | +1.37(+1.06%) |
Jun 14, 2019 | 131.94 | 131.94 | 129.31 | 129.41 | 285,600 | -2.56(-1.94%) |
Jun 13, 2019 | 133.00 | 133.28 | 131.14 | 131.97 | 262,886 | -0.89(-0.67%) |
Jun 12, 2019 | 130.64 | 133.01 | 130.64 | 132.86 | 287,137 | +1.54(+1.17%) |
Jun 11, 2019 | 131.98 | 132.59 | 130.67 | 131.32 | 292,931 | +0.73(+0.56%) |
Jun 10, 2019 | 130.32 | 131.49 | 128.60 | 130.59 | 243,802 | +2.31(+1.80%) |
Jun 07, 2019 | 128.61 | 129.45 | 127.37 | 128.28 | 213,700 | +0.73(+0.57%) |
Jun 06, 2019 | 127.94 | 128.41 | 126.64 | 127.55 | 198,593 | -0.04(-0.03%) |
Jun 05, 2019 | 127.64 | 129.10 | 126.93 | 127.59 | 236,971 | +1.07(+0.85%) |
Jun 04, 2019 | 124.64 | 126.61 | 123.89 | 126.52 | 300,986 | +3.12(+2.53%) |
Jun 03, 2019 | 125.75 | 126.81 | 123.17 | 123.40 | 316,871 | -2.05(-1.63%) |
May 31, 2019 | 124.39 | 126.71 | 123.91 | 125.45 | 298,700 | -0.26(-0.21%) |
May 30, 2019 | 125.63 | 126.91 | 124.88 | 125.71 | 199,614 | +0.19(+0.15%) |
May 29, 2019 | 126.20 | 127.07 | 124.83 | 125.52 | 259,389 | -2.20(-1.72%) |
May 28, 2019 | 130.36 | 130.94 | 127.55 | 127.72 | 280,863 | -2.18(-1.68%) |
May 24, 2019 | 129.10 | 130.92 | 129.10 | 129.90 | 199,100 | +1.46(+1.14%) |
May 23, 2019 | 127.87 | 128.52 | 126.63 | 128.44 | 315,362 | -1.00(-0.77%) |
May 22, 2019 | 129.74 | 129.82 | 127.88 | 129.44 | 395,088 | -0.60(-0.46%) |
May 21, 2019 | 129.99 | 131.46 | 129.99 | 130.04 | 405,258 | +1.31(+1.02%) |
May 20, 2019 | 127.89 | 129.91 | 127.27 | 128.73 | 256,583 | -0.35(-0.27%) |
May 17, 2019 | 130.77 | 131.46 | 128.74 | 129.08 | 280,800 | -3.10(-2.35%) |
May 16, 2019 | 132.46 | 133.34 | 131.50 | 132.18 | 243,487 | +0.55(+0.42%) |
May 15, 2019 | 129.66 | 132.18 | 129.12 | 131.63 | 235,456 | -0.04(-0.03%) |
May 14, 2019 | 132.44 | 133.54 | 131.42 | 131.67 | 405,589 | +0.53(+0.40%) |
May 13, 2019 | 133.33 | 134.18 | 130.76 | 131.14 | 399,129 | -5.40(-3.95%) |
May 10, 2019 | 135.88 | 136.79 | 131.94 | 136.54 | 375,100 | -0.14(-0.10%) |
May 09, 2019 | 135.29 | 137.81 | 133.31 | 136.68 | 462,443 | +0.40(+0.29%) |
May 08, 2019 | 133.59 | 136.95 | 131.52 | 136.28 | 679,618 | +2.02(+1.50%) |
May 07, 2019 | 140.00 | 140.36 | 132.55 | 134.26 | 583,245 | -8.06(-5.66%) |
May 06, 2019 | 139.49 | 142.73 | 139.49 | 142.32 | 447,023 | -0.09(-0.06%) |
May 03, 2019 | 141.00 | 142.56 | 140.32 | 142.41 | 202,000 | +2.68(+1.92%) |
May 02, 2019 | 136.73 | 140.00 | 136.24 | 139.73 | 283,760 | +2.37(+1.73%) |
May 01, 2019 | 141.34 | 141.34 | 137.24 | 137.36 | 478,321 | -3.11(-2.21%) |
Apr 30, 2019 | 141.30 | 142.22 | 139.30 | 140.47 | 545,788 | -2.05(-1.44%) |
Apr 29, 2019 | 142.44 | 144.26 | 141.40 | 142.52 | 467,116 | -0.21(-0.15%) |
Apr 26, 2019 | 140.24 | 142.77 | 139.71 | 142.73 | 500,700 | +2.73(+1.95%) |
Apr 25, 2019 | 136.35 | 140.28 | 135.53 | 140.00 | 346,912 | +3.00(+2.19%) |
Apr 24, 2019 | 136.48 | 137.65 | 134.92 | 137.00 | 597,600 | +0.96(+0.71%) |
Apr 23, 2019 | 133.76 | 136.51 | 132.81 | 136.04 | 705,536 | +2.32(+1.73%) |
Apr 22, 2019 | 134.75 | 136.06 | 133.66 | 133.72 | 296,133 | -1.42(-1.05%) |
Apr 18, 2019 | 133.82 | 135.61 | 131.27 | 135.14 | 699,300 | +1.64(+1.23%) |
Apr 17, 2019 | 138.86 | 138.86 | 132.12 | 133.50 | 638,881 | -4.50(-3.26%) |
Apr 16, 2019 | 144.41 | 144.75 | 137.26 | 138.00 | 456,548 | -5.24(-3.66%) |
Apr 15, 2019 | 144.52 | 145.40 | 142.38 | 143.24 | 337,100 | -1.15(-0.80%) |
Apr 12, 2019 | 144.88 | 145.86 | 143.72 | 144.39 | 444,700 | +0.18(+0.12%) |
Apr 11, 2019 | 145.17 | 145.17 | 142.92 | 144.21 | 214,966 | -1.01(-0.70%) |
Apr 10, 2019 | 144.37 | 145.66 | 144.16 | 145.22 | 210,720 | +1.11(+0.77%) |
Apr 09, 2019 | 144.25 | 145.73 | 143.91 | 144.11 | 244,143 | -0.70(-0.48%) |
Apr 08, 2019 | 143.63 | 145.39 | 141.10 | 144.81 | 615,838 | +0.91(+0.63%) |
Apr 05, 2019 | 144.50 | 145.24 | 143.67 | 143.90 | 340,500 | +0.01(+0.01%) |
Apr 04, 2019 | 148.41 | 148.41 | 143.06 | 143.89 | 520,254 | -4.66(-3.14%) |
Apr 03, 2019 | 148.50 | 149.06 | 147.15 | 148.55 | 711,886 | +0.97(+0.66%) |
Apr 02, 2019 | 145.50 | 148.16 | 145.00 | 147.58 | 494,209 | +2.08(+1.43%) |