Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 154.25 | 156.08 | 152.79 | 155.88 | 3,135,159 | +1.99(+1.29%) |
Jun 27, 2019 | 154.62 | 155.19 | 152.94 | 153.89 | 755,995 | -0.26(-0.17%) |
Jun 26, 2019 | 154.49 | 156.10 | 154.02 | 154.15 | 1,146,453 | +0.65(+0.42%) |
Jun 25, 2019 | 155.09 | 155.95 | 153.39 | 153.50 | 1,024,683 | -1.33(-0.86%) |
Jun 24, 2019 | 154.62 | 156.48 | 153.63 | 154.83 | 818,384 | +0.49(+0.31%) |
Jun 21, 2019 | 156.28 | 156.58 | 154.26 | 154.34 | 1,727,755 | -1.65(-1.06%) |
Jun 20, 2019 | 157.32 | 158.28 | 154.85 | 156.00 | 1,425,453 | +0.30(+0.19%) |
Jun 19, 2019 | 154.49 | 155.99 | 153.35 | 155.70 | 1,125,508 | +1.35(+0.88%) |
Jun 18, 2019 | 153.47 | 155.23 | 152.91 | 154.34 | 1,269,227 | +1.17(+0.76%) |
Jun 17, 2019 | 150.59 | 153.32 | 150.09 | 153.18 | 1,245,056 | +3.26(+2.18%) |
Jun 14, 2019 | 149.59 | 150.57 | 148.44 | 149.91 | 963,619 | +0.37(+0.25%) |
Jun 13, 2019 | 151.44 | 151.89 | 148.84 | 149.54 | 817,148 | -0.74(-0.49%) |
Jun 12, 2019 | 149.91 | 150.48 | 149.06 | 150.28 | 978,803 | +0.70(+0.47%) |
Jun 11, 2019 | 151.13 | 151.70 | 149.10 | 149.58 | 891,914 | -0.88(-0.59%) |
Jun 10, 2019 | 152.40 | 153.03 | 150.16 | 150.46 | 1,094,386 | -1.93(-1.27%) |
Jun 07, 2019 | 150.55 | 152.58 | 149.97 | 152.39 | 683,870 | +2.42(+1.62%) |
Jun 06, 2019 | 149.66 | 150.31 | 148.05 | 149.97 | 927,302 | +0.33(+0.22%) |
Jun 05, 2019 | 147.12 | 150.28 | 146.92 | 149.64 | 1,554,052 | +3.44(+2.35%) |
Jun 04, 2019 | 142.40 | 146.32 | 142.30 | 146.21 | 1,649,357 | +4.52(+3.19%) |
Jun 03, 2019 | 139.77 | 141.76 | 139.66 | 141.69 | 1,450,568 | +1.99(+1.43%) |
May 31, 2019 | 139.55 | 140.39 | 138.39 | 139.69 | 867,853 | -1.25(-0.89%) |
May 30, 2019 | 139.19 | 141.58 | 139.19 | 140.94 | 930,929 | +1.88(+1.35%) |
May 29, 2019 | 139.54 | 140.49 | 138.41 | 139.06 | 708,215 | -1.06(-0.76%) |
May 28, 2019 | 140.54 | 141.82 | 138.99 | 140.12 | 1,331,016 | -0.21(-0.15%) |
May 24, 2019 | 140.97 | 141.28 | 139.06 | 140.33 | 790,353 | +0.14(+0.10%) |
May 23, 2019 | 141.03 | 143.09 | 139.80 | 140.19 | 1,940,665 | -2.00(-1.41%) |
May 22, 2019 | 137.91 | 142.53 | 137.91 | 142.19 | 1,407,055 | +3.63(+2.62%) |
May 21, 2019 | 137.51 | 139.41 | 137.51 | 138.56 | 1,062,199 | +1.70(+1.25%) |
May 20, 2019 | 136.43 | 137.05 | 135.26 | 136.85 | 1,178,837 | -0.05(-0.03%) |
May 17, 2019 | 136.92 | 138.26 | 136.61 | 136.90 | 1,742,254 | -1.34(-0.97%) |
May 16, 2019 | 135.89 | 138.79 | 135.64 | 138.24 | 910,181 | +2.99(+2.21%) |
May 15, 2019 | 133.99 | 135.35 | 133.29 | 135.25 | 854,268 | +0.51(+0.38%) |
May 14, 2019 | 133.92 | 135.27 | 133.66 | 134.74 | 1,121,984 | +1.31(+0.98%) |
May 13, 2019 | 135.30 | 135.73 | 132.82 | 133.43 | 1,287,559 | -4.84(-3.50%) |
May 10, 2019 | 134.64 | 138.34 | 134.56 | 138.28 | 1,576,197 | +2.98(+2.20%) |
May 09, 2019 | 132.23 | 135.42 | 131.55 | 135.30 | 1,476,571 | +2.03(+1.52%) |
May 08, 2019 | 132.04 | 134.13 | 131.54 | 133.27 | 868,983 | +1.21(+0.92%) |
May 07, 2019 | 131.21 | 132.28 | 130.93 | 132.06 | 1,101,412 | -0.49(-0.37%) |
May 06, 2019 | 131.70 | 132.90 | 129.69 | 132.55 | 1,085,930 | -1.25(-0.93%) |
May 03, 2019 | 133.42 | 138.28 | 131.03 | 133.80 | 1,678,708 | +1.18(+0.89%) |
May 02, 2019 | 132.79 | 133.48 | 131.51 | 132.62 | 1,092,723 | -0.35(-0.27%) |
May 01, 2019 | 135.05 | 135.28 | 132.95 | 132.97 | 1,133,923 | -2.03(-1.50%) |
Apr 30, 2019 | 135.53 | 135.53 | 133.67 | 135.00 | 714,993 | -0.33(-0.24%) |
Apr 29, 2019 | 135.92 | 136.08 | 134.82 | 135.33 | 764,893 | -0.93(-0.68%) |
Apr 26, 2019 | 135.73 | 136.69 | 134.84 | 136.26 | 811,821 | +0.67(+0.49%) |
Apr 25, 2019 | 136.30 | 136.30 | 133.89 | 135.59 | 955,636 | -1.35(-0.99%) |
Apr 24, 2019 | 135.75 | 137.50 | 135.75 | 136.94 | 1,187,807 | +0.86(+0.63%) |
Apr 23, 2019 | 134.38 | 136.40 | 134.06 | 136.08 | 963,519 | +1.82(+1.35%) |
Apr 22, 2019 | 133.32 | 134.73 | 132.76 | 134.26 | 711,864 | +0.71(+0.53%) |
Apr 18, 2019 | 134.28 | 134.89 | 133.43 | 133.56 | 645,335 | -0.24(-0.18%) |
Apr 17, 2019 | 135.08 | 135.79 | 133.64 | 133.80 | 548,912 | -1.11(-0.82%) |
Apr 16, 2019 | 133.99 | 135.00 | 133.61 | 134.91 | 766,792 | +1.16(+0.86%) |
Apr 15, 2019 | 133.25 | 133.87 | 132.69 | 133.75 | 495,857 | +0.32(+0.24%) |
Apr 12, 2019 | 133.66 | 133.84 | 132.46 | 133.43 | 786,166 | +0.17(+0.13%) |
Apr 11, 2019 | 133.43 | 133.71 | 132.42 | 133.27 | 971,433 | +0.33(+0.25%) |
Apr 10, 2019 | 131.36 | 132.99 | 131.26 | 132.94 | 693,535 | +1.79(+1.36%) |
Apr 09, 2019 | 130.92 | 131.82 | 130.16 | 131.15 | 812,349 | +0.14(+0.11%) |
Apr 08, 2019 | 131.03 | 131.27 | 129.95 | 131.01 | 621,039 | -0.03(-0.02%) |
Apr 05, 2019 | 131.66 | 131.78 | 130.69 | 131.04 | 1,106,258 | -0.02(-0.01%) |
Apr 04, 2019 | 132.93 | 132.99 | 130.18 | 131.06 | 475,061 | -1.50(-1.13%) |
Apr 03, 2019 | 132.69 | 133.79 | 131.95 | 132.56 | 1,027,617 | +0.58(+0.44%) |
Apr 02, 2019 | 132.19 | 132.61 | 131.13 | 131.98 | 711,357 | +0.33(+0.25%) |