Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 160.88 | 162.84 | 159.63 | 162.48 | 1,245,314 | +2.41(+1.50%) |
Jun 27, 2019 | 159.10 | 160.46 | 158.38 | 160.07 | 536,038 | +1.25(+0.79%) |
Jun 26, 2019 | 158.12 | 159.49 | 157.64 | 158.81 | 489,104 | +0.79(+0.50%) |
Jun 25, 2019 | 156.95 | 158.86 | 155.94 | 158.02 | 574,914 | +1.46(+0.93%) |
Jun 24, 2019 | 158.82 | 158.82 | 156.36 | 156.56 | 407,577 | -1.58(-1.00%) |
Jun 21, 2019 | 155.94 | 158.28 | 155.07 | 158.13 | 801,285 | +1.34(+0.85%) |
Jun 20, 2019 | 156.50 | 156.79 | 155.35 | 156.79 | 561,803 | +1.96(+1.27%) |
Jun 19, 2019 | 154.10 | 154.83 | 152.63 | 154.83 | 301,539 | +1.09(+0.71%) |
Jun 18, 2019 | 152.32 | 154.36 | 151.88 | 153.75 | 453,774 | +2.84(+1.88%) |
Jun 17, 2019 | 150.96 | 151.57 | 149.82 | 150.90 | 325,310 | +0.19(+0.13%) |
Jun 14, 2019 | 151.22 | 151.37 | 149.23 | 150.72 | 305,130 | -0.56(-0.37%) |
Jun 13, 2019 | 151.85 | 151.90 | 149.41 | 151.27 | 297,787 | -0.03(-0.02%) |
Jun 12, 2019 | 152.92 | 154.12 | 150.40 | 151.30 | 350,657 | -1.69(-1.10%) |
Jun 11, 2019 | 155.28 | 156.42 | 152.85 | 152.99 | 357,173 | -0.92(-0.60%) |
Jun 10, 2019 | 153.09 | 154.29 | 151.99 | 153.91 | 458,626 | +1.41(+0.92%) |
Jun 07, 2019 | 150.61 | 152.89 | 149.77 | 152.51 | 634,947 | +3.11(+2.09%) |
Jun 06, 2019 | 149.13 | 149.70 | 147.62 | 149.39 | 192,426 | +0.16(+0.11%) |
Jun 05, 2019 | 149.26 | 150.06 | 146.25 | 149.23 | 422,778 | +0.56(+0.37%) |
Jun 04, 2019 | 146.22 | 148.74 | 145.56 | 148.68 | 223,124 | +3.78(+2.61%) |
Jun 03, 2019 | 144.08 | 145.76 | 143.27 | 144.89 | 308,536 | +0.75(+0.52%) |
May 31, 2019 | 142.76 | 145.16 | 142.10 | 144.14 | 376,751 | +0.33(+0.23%) |
May 30, 2019 | 143.14 | 145.22 | 143.14 | 143.81 | 290,436 | +0.67(+0.47%) |
May 29, 2019 | 142.10 | 144.84 | 142.10 | 143.14 | 372,279 | +0.15(+0.11%) |
May 28, 2019 | 144.50 | 145.39 | 142.78 | 142.99 | 465,844 | -1.35(-0.94%) |
May 24, 2019 | 143.53 | 144.68 | 143.27 | 144.34 | 291,993 | +2.06(+1.45%) |
May 23, 2019 | 141.73 | 142.49 | 139.94 | 142.28 | 228,441 | -1.02(-0.71%) |
May 22, 2019 | 144.29 | 144.72 | 143.02 | 143.30 | 194,743 | -1.33(-0.92%) |
May 21, 2019 | 144.11 | 145.07 | 143.89 | 144.63 | 190,726 | +2.08(+1.46%) |
May 20, 2019 | 141.04 | 143.32 | 141.04 | 142.55 | 375,577 | +0.40(+0.28%) |
May 17, 2019 | 143.89 | 144.07 | 142.11 | 142.15 | 238,489 | -2.69(-1.86%) |
May 16, 2019 | 145.19 | 145.59 | 144.20 | 144.84 | 206,397 | +0.47(+0.33%) |
May 15, 2019 | 142.26 | 144.97 | 141.32 | 144.37 | 194,043 | +2.19(+1.54%) |
May 14, 2019 | 141.89 | 143.19 | 141.42 | 142.18 | 277,071 | +0.53(+0.37%) |
May 13, 2019 | 142.41 | 142.69 | 140.56 | 141.65 | 250,726 | -3.69(-2.54%) |
May 10, 2019 | 143.29 | 145.93 | 141.72 | 145.34 | 245,859 | +1.49(+1.03%) |
May 09, 2019 | 143.16 | 144.34 | 142.66 | 143.85 | 242,938 | -0.56(-0.38%) |
May 08, 2019 | 144.60 | 145.78 | 143.68 | 144.41 | 301,695 | -0.21(-0.14%) |
May 07, 2019 | 145.52 | 145.90 | 143.75 | 144.62 | 408,851 | -2.15(-1.46%) |
May 06, 2019 | 144.66 | 146.88 | 144.47 | 146.76 | 525,038 | -0.41(-0.28%) |
May 03, 2019 | 147.47 | 148.15 | 147.02 | 147.17 | 305,277 | +1.02(+0.70%) |
May 02, 2019 | 144.77 | 146.36 | 144.26 | 146.15 | 373,057 | +0.85(+0.58%) |
May 01, 2019 | 147.68 | 147.79 | 145.30 | 145.30 | 248,573 | -2.08(-1.41%) |
Apr 30, 2019 | 148.76 | 149.90 | 146.25 | 147.38 | 304,306 | -0.60(-0.41%) |
Apr 29, 2019 | 147.62 | 148.20 | 146.61 | 147.99 | 469,223 | +0.67(+0.45%) |
Apr 26, 2019 | 147.23 | 150.06 | 144.68 | 147.32 | 783,071 | +3.08(+2.13%) |
Apr 25, 2019 | 146.24 | 147.25 | 143.96 | 144.24 | 468,568 | -3.19(-2.16%) |
Apr 24, 2019 | 147.19 | 149.05 | 146.89 | 147.43 | 453,934 | +0.49(+0.33%) |
Apr 23, 2019 | 144.78 | 147.13 | 144.61 | 146.94 | 489,452 | +2.44(+1.69%) |
Apr 22, 2019 | 144.88 | 145.46 | 143.80 | 144.50 | 379,984 | -0.87(-0.60%) |
Apr 18, 2019 | 146.03 | 146.52 | 144.80 | 145.37 | 416,249 | +0.03(+0.02%) |
Apr 17, 2019 | 147.17 | 147.37 | 145.28 | 145.34 | 473,295 | -1.21(-0.83%) |
Apr 16, 2019 | 147.37 | 148.38 | 146.25 | 146.56 | 607,505 | -0.41(-0.28%) |
Apr 15, 2019 | 148.67 | 148.71 | 146.55 | 146.96 | 351,227 | -1.00(-0.67%) |
Apr 12, 2019 | 149.58 | 149.68 | 147.87 | 147.96 | 313,781 | -0.23(-0.15%) |
Apr 11, 2019 | 146.53 | 148.39 | 146.52 | 148.18 | 173,510 | +2.00(+1.37%) |
Apr 10, 2019 | 146.01 | 146.72 | 145.49 | 146.18 | 158,664 | +0.80(+0.55%) |
Apr 09, 2019 | 146.97 | 146.97 | 145.05 | 145.38 | 284,743 | -2.71(-1.83%) |
Apr 08, 2019 | 146.59 | 148.20 | 145.83 | 148.09 | 216,786 | +1.08(+0.74%) |
Apr 05, 2019 | 147.72 | 148.11 | 146.64 | 147.01 | 187,397 | -0.07(-0.05%) |
Apr 04, 2019 | 146.63 | 147.91 | 145.81 | 147.08 | 282,862 | +0.74(+0.51%) |
Apr 03, 2019 | 146.40 | 147.66 | 145.81 | 146.34 | 361,948 | +0.69(+0.47%) |
Apr 02, 2019 | 146.68 | 147.00 | 145.40 | 145.65 | 230,572 | -0.90(-0.62%) |