Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 150.15 | 152.60 | 150.04 | 152.35 | 5,282,760 | +2.79(+1.87%) |
Jun 27, 2019 | 149.92 | 151.20 | 149.55 | 149.56 | 3,581,390 | +0.16(+0.11%) |
Jun 26, 2019 | 150.23 | 150.65 | 149.11 | 149.40 | 2,689,578 | -0.48(-0.32%) |
Jun 25, 2019 | 150.69 | 151.14 | 147.70 | 149.88 | 2,871,043 | -0.80(-0.53%) |
Jun 24, 2019 | 152.23 | 152.47 | 150.36 | 150.68 | 2,822,105 | -1.46(-0.96%) |
Jun 21, 2019 | 151.02 | 153.53 | 150.45 | 152.14 | 6,532,383 | +1.30(+0.86%) |
Jun 20, 2019 | 151.54 | 151.86 | 150.14 | 150.84 | 3,779,798 | +1.35(+0.90%) |
Jun 19, 2019 | 149.40 | 150.02 | 147.30 | 149.49 | 4,193,724 | +0.35(+0.24%) |
Jun 18, 2019 | 149.48 | 150.87 | 148.79 | 149.14 | 4,586,470 | +0.72(+0.49%) |
Jun 17, 2019 | 149.34 | 149.34 | 147.89 | 148.42 | 4,932,899 | -2.03(-1.35%) |
Jun 14, 2019 | 150.90 | 151.05 | 148.49 | 150.44 | 3,973,308 | -0.14(-0.10%) |
Jun 13, 2019 | 152.67 | 153.36 | 149.90 | 150.59 | 4,683,852 | -3.68(-2.38%) |
Jun 12, 2019 | 153.88 | 154.98 | 152.83 | 154.26 | 2,485,528 | +0.20(+0.13%) |
Jun 11, 2019 | 155.98 | 156.54 | 152.19 | 154.06 | 2,208,785 | -1.24(-0.80%) |
Jun 10, 2019 | 156.34 | 157.59 | 155.02 | 155.31 | 2,422,890 | +0.38(+0.24%) |
Jun 07, 2019 | 154.01 | 155.43 | 153.63 | 154.93 | 2,465,391 | +1.17(+0.76%) |
Jun 06, 2019 | 155.12 | 155.18 | 152.82 | 153.76 | 2,526,659 | -1.63(-1.05%) |
Jun 05, 2019 | 154.06 | 155.90 | 153.79 | 155.39 | 3,406,141 | +1.87(+1.21%) |
Jun 04, 2019 | 151.34 | 153.69 | 150.49 | 153.52 | 3,649,602 | +3.67(+2.45%) |
Jun 03, 2019 | 150.13 | 151.91 | 149.17 | 149.86 | 3,095,156 | -0.40(-0.26%) |
May 31, 2019 | 150.68 | 151.29 | 148.10 | 150.25 | 4,679,593 | -2.43(-1.59%) |
May 30, 2019 | 152.19 | 153.04 | 151.34 | 152.69 | 2,398,157 | +1.22(+0.81%) |
May 29, 2019 | 151.86 | 152.16 | 150.68 | 151.46 | 3,477,632 | -0.73(-0.48%) |
May 28, 2019 | 155.05 | 155.95 | 152.18 | 152.19 | 4,117,041 | -2.11(-1.37%) |
May 24, 2019 | 155.66 | 155.92 | 153.23 | 154.30 | 2,002,408 | -0.43(-0.28%) |
May 23, 2019 | 154.50 | 154.97 | 152.15 | 154.73 | 3,889,041 | -1.62(-1.04%) |
May 22, 2019 | 156.51 | 157.00 | 155.06 | 156.35 | 2,226,304 | -0.52(-0.33%) |
May 21, 2019 | 157.74 | 158.03 | 156.35 | 156.87 | 2,811,190 | +0.27(+0.17%) |
May 20, 2019 | 156.00 | 157.45 | 155.22 | 156.61 | 3,420,340 | +0.11(+0.07%) |
May 17, 2019 | 155.54 | 157.82 | 155.31 | 156.50 | 5,128,425 | -0.91(-0.57%) |
May 16, 2019 | 156.01 | 158.21 | 155.83 | 157.40 | 5,724,883 | +1.67(+1.07%) |
May 15, 2019 | 155.49 | 156.69 | 154.49 | 155.74 | 4,562,697 | -0.65(-0.41%) |
May 14, 2019 | 154.59 | 157.91 | 154.55 | 156.38 | 2,857,137 | +2.42(+1.57%) |
May 13, 2019 | 154.49 | 155.38 | 152.47 | 153.96 | 4,072,047 | -3.70(-2.35%) |
May 10, 2019 | 156.24 | 157.97 | 153.98 | 157.66 | 2,967,573 | +0.26(+0.17%) |
May 09, 2019 | 155.94 | 157.78 | 154.79 | 157.40 | 2,386,029 | +0.04(+0.03%) |
May 08, 2019 | 156.73 | 158.78 | 156.43 | 157.36 | 2,582,538 | +0.74(+0.47%) |
May 07, 2019 | 156.69 | 157.48 | 154.45 | 156.62 | 5,073,667 | -2.16(-1.36%) |
May 06, 2019 | 157.96 | 160.99 | 157.45 | 158.77 | 3,019,310 | -1.83(-1.14%) |
May 03, 2019 | 159.43 | 161.34 | 159.12 | 160.60 | 3,045,455 | +2.97(+1.88%) |
May 02, 2019 | 156.44 | 157.70 | 155.77 | 157.64 | 2,581,161 | +0.47(+0.30%) |
May 01, 2019 | 158.64 | 159.54 | 156.88 | 157.16 | 2,902,547 | -1.51(-0.95%) |
Apr 30, 2019 | 157.81 | 159.22 | 156.71 | 158.67 | 2,727,068 | +0.56(+0.36%) |
Apr 29, 2019 | 158.69 | 159.30 | 158.02 | 158.10 | 2,049,057 | -0.73(-0.46%) |
Apr 26, 2019 | 157.34 | 158.86 | 156.96 | 158.83 | 2,492,690 | +1.55(+0.99%) |
Apr 25, 2019 | 156.96 | 158.76 | 156.07 | 157.28 | 2,454,661 | -1.21(-0.76%) |
Apr 24, 2019 | 159.12 | 160.51 | 158.39 | 158.49 | 3,190,113 | +0.10(+0.06%) |
Apr 23, 2019 | 158.85 | 159.06 | 157.14 | 158.39 | 3,665,237 | -0.89(-0.56%) |
Apr 22, 2019 | 158.37 | 160.92 | 157.84 | 159.28 | 5,545,214 | +0.95(+0.60%) |
Apr 18, 2019 | 157.02 | 159.32 | 156.48 | 158.33 | 9,690,249 | +6.61(+4.36%) |
Apr 17, 2019 | 153.35 | 154.41 | 151.17 | 151.71 | 6,034,216 | +1.16(+0.77%) |
Apr 16, 2019 | 150.37 | 150.88 | 149.61 | 150.55 | 2,634,791 | +0.31(+0.21%) |
Apr 15, 2019 | 151.91 | 152.57 | 149.68 | 150.23 | 3,406,052 | -1.68(-1.10%) |
Apr 12, 2019 | 150.38 | 152.03 | 149.67 | 151.91 | 3,449,708 | +2.54(+1.70%) |
Apr 11, 2019 | 149.31 | 149.70 | 148.11 | 149.37 | 2,653,839 | +0.29(+0.19%) |
Apr 10, 2019 | 149.54 | 149.93 | 147.85 | 149.09 | 3,962,796 | +0.23(+0.16%) |
Apr 09, 2019 | 150.17 | 150.17 | 148.57 | 148.85 | 3,375,338 | -2.33(-1.54%) |
Apr 08, 2019 | 150.94 | 151.29 | 150.01 | 151.18 | 2,879,600 | -0.03(-0.02%) |
Apr 05, 2019 | 151.60 | 152.35 | 151.02 | 151.21 | 2,470,820 | -0.06(-0.04%) |
Apr 04, 2019 | 151.71 | 152.51 | 150.84 | 151.27 | 3,111,543 | -0.74(-0.48%) |
Apr 03, 2019 | 152.68 | 153.27 | 151.41 | 152.01 | 2,978,202 | -0.15(-0.10%) |
Apr 02, 2019 | 152.96 | 153.51 | 151.58 | 152.16 | 2,521,591 | -1.02(-0.67%) |