Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 144.15 | 144.71 | 143.21 | 143.59 | 743,044 | -1.59(-1.09%) |
Jun 27, 2019 | 145.31 | 145.74 | 144.61 | 145.18 | 642,703 | -0.89(-0.61%) |
Jun 26, 2019 | 144.89 | 146.25 | 144.29 | 146.06 | 610,213 | +0.23(+0.16%) |
Jun 25, 2019 | 143.07 | 145.97 | 142.98 | 145.83 | 1,082,963 | +2.87(+2.01%) |
Jun 24, 2019 | 142.45 | 143.19 | 142.08 | 142.96 | 541,427 | +0.42(+0.29%) |
Jun 21, 2019 | 142.54 | 142.87 | 141.15 | 142.54 | 859,039 | +0.42(+0.29%) |
Jun 20, 2019 | 142.03 | 144.40 | 141.75 | 142.12 | 1,253,733 | -2.70(-1.86%) |
Jun 19, 2019 | 145.43 | 146.40 | 144.26 | 144.82 | 1,038,909 | -0.79(-0.54%) |
Jun 18, 2019 | 146.59 | 146.92 | 144.36 | 145.61 | 1,437,305 | -2.88(-1.94%) |
Jun 17, 2019 | 148.45 | 148.82 | 147.75 | 148.50 | 590,229 | -0.28(-0.19%) |
Jun 14, 2019 | 148.73 | 149.57 | 148.03 | 148.78 | 703,004 | +0.60(+0.41%) |
Jun 13, 2019 | 148.50 | 149.34 | 147.89 | 148.17 | 832,767 | -1.35(-0.90%) |
Jun 12, 2019 | 149.29 | 150.13 | 148.59 | 149.52 | 667,627 | +0.60(+0.41%) |
Jun 11, 2019 | 146.78 | 149.71 | 146.36 | 148.92 | 1,037,980 | +0.05(+0.03%) |
Jun 10, 2019 | 148.40 | 148.92 | 146.92 | 148.87 | 1,316,044 | -1.30(-0.87%) |
Jun 07, 2019 | 152.08 | 152.27 | 148.87 | 150.17 | 1,584,291 | -3.12(-2.03%) |
Jun 06, 2019 | 154.82 | 155.71 | 152.41 | 153.29 | 1,370,288 | -1.91(-1.23%) |
Jun 05, 2019 | 155.89 | 158.17 | 155.15 | 155.20 | 1,404,686 | -2.65(-1.68%) |
Jun 04, 2019 | 162.03 | 162.59 | 157.71 | 157.85 | 1,903,499 | -7.21(-4.37%) |
Jun 03, 2019 | 164.13 | 166.83 | 162.69 | 165.06 | 2,344,654 | +1.12(+0.68%) |
May 31, 2019 | 163.15 | 164.18 | 162.03 | 163.94 | 1,859,388 | +4.19(+2.62%) |
May 30, 2019 | 159.66 | 161.24 | 158.69 | 159.76 | 1,743,498 | -0.70(-0.43%) |
May 29, 2019 | 159.94 | 162.36 | 159.38 | 160.45 | 1,907,875 | +2.14(+1.35%) |
May 28, 2019 | 155.24 | 158.45 | 154.03 | 158.31 | 989,977 | +2.74(+1.76%) |
May 24, 2019 | 154.45 | 156.31 | 153.94 | 155.57 | 1,062,900 | -0.56(-0.36%) |
May 23, 2019 | 155.06 | 157.85 | 155.01 | 156.13 | 2,054,102 | +3.91(+2.57%) |
May 22, 2019 | 152.54 | 152.87 | 151.24 | 152.22 | 1,082,437 | +0.84(+0.55%) |
May 21, 2019 | 152.13 | 152.41 | 150.92 | 151.38 | 838,361 | -2.79(-1.81%) |
May 20, 2019 | 153.99 | 154.96 | 152.54 | 154.17 | 1,639,085 | +2.19(+1.44%) |
May 17, 2019 | 152.82 | 152.82 | 149.19 | 151.99 | 1,491,195 | +1.86(+1.24%) |
May 16, 2019 | 152.03 | 152.17 | 148.50 | 150.13 | 1,288,671 | -2.65(-1.74%) |
May 15, 2019 | 156.59 | 156.92 | 152.08 | 152.78 | 1,573,412 | -1.86(-1.20%) |
May 14, 2019 | 156.17 | 156.36 | 152.73 | 154.64 | 1,459,192 | -2.75(-1.74%) |
May 13, 2019 | 155.80 | 158.41 | 154.69 | 157.38 | 2,420,381 | +7.49(+5.00%) |
May 10, 2019 | 152.45 | 155.99 | 148.98 | 149.89 | 2,097,256 | -1.26(-0.83%) |
May 09, 2019 | 152.87 | 154.87 | 150.64 | 151.15 | 2,125,281 | +0.93(+0.62%) |
May 08, 2019 | 150.31 | 151.06 | 148.36 | 150.22 | 1,550,059 | +0.51(+0.34%) |
May 07, 2019 | 147.61 | 151.99 | 147.06 | 149.71 | 1,865,834 | +4.70(+3.24%) |
May 06, 2019 | 148.54 | 148.82 | 144.54 | 145.01 | 1,210,536 | +1.26(+0.87%) |
May 03, 2019 | 145.01 | 145.29 | 143.49 | 143.75 | 769,919 | -2.84(-1.94%) |
May 02, 2019 | 146.17 | 148.26 | 145.10 | 146.59 | 1,267,105 | +0.74(+0.51%) |
May 01, 2019 | 143.05 | 145.94 | 142.91 | 145.85 | 1,365,574 | +1.95(+1.36%) |
Apr 30, 2019 | 144.31 | 145.80 | 143.47 | 143.89 | 707,034 | +0.00(+0.00%) |
Apr 29, 2019 | 144.17 | 144.31 | 143.29 | 143.89 | 504,259 | -0.37(-0.26%) |
Apr 26, 2019 | 145.61 | 146.49 | 144.22 | 144.26 | 552,429 | -1.30(-0.90%) |
Apr 25, 2019 | 145.52 | 146.92 | 144.87 | 145.57 | 725,319 | +0.28(+0.19%) |
Apr 24, 2019 | 144.82 | 145.52 | 144.45 | 145.29 | 450,278 | +0.60(+0.42%) |
Apr 23, 2019 | 146.87 | 147.19 | 144.45 | 144.68 | 888,147 | -2.56(-1.74%) |
Apr 22, 2019 | 148.50 | 148.54 | 147.15 | 147.24 | 523,746 | -0.33(-0.22%) |
Apr 18, 2019 | 147.47 | 148.95 | 147.24 | 147.57 | 753,475 | -0.42(-0.28%) |
Apr 17, 2019 | 146.08 | 148.54 | 146.08 | 147.99 | 748,750 | +0.70(+0.47%) |
Apr 16, 2019 | 146.50 | 147.94 | 146.40 | 147.29 | 518,996 | +0.00(+0.00%) |
Apr 15, 2019 | 147.15 | 148.31 | 147.06 | 147.29 | 540,354 | +0.05(+0.03%) |
Apr 12, 2019 | 147.43 | 148.12 | 146.89 | 147.24 | 831,396 | -1.91(-1.28%) |
Apr 11, 2019 | 148.59 | 149.84 | 148.59 | 149.15 | 755,620 | +0.14(+0.09%) |
Apr 10, 2019 | 149.57 | 150.08 | 148.96 | 149.01 | 588,262 | -1.07(-0.71%) |
Apr 09, 2019 | 149.71 | 150.64 | 149.24 | 150.08 | 861,077 | +1.63(+1.10%) |
Apr 08, 2019 | 149.29 | 149.99 | 148.40 | 148.45 | 798,954 | -0.37(-0.25%) |
Apr 05, 2019 | 149.34 | 149.66 | 148.68 | 148.82 | 763,385 | -1.21(-0.81%) |
Apr 04, 2019 | 150.50 | 151.34 | 149.80 | 150.03 | 773,990 | -0.65(-0.43%) |
Apr 03, 2019 | 149.85 | 151.57 | 149.43 | 150.68 | 1,035,268 | -0.56(-0.37%) |
Apr 02, 2019 | 151.24 | 152.22 | 151.06 | 151.24 | 603,084 | +0.00(+0.00%) |