Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 158.26 | 159.92 | 157.82 | 158.35 | 4,367,538 | +0.22(+0.14%) |
Jun 27, 2019 | 157.56 | 159.35 | 157.28 | 158.13 | 2,553,073 | +0.73(+0.46%) |
Jun 26, 2019 | 158.72 | 158.92 | 157.03 | 157.40 | 2,472,430 | -1.09(-0.69%) |
Jun 25, 2019 | 158.63 | 160.50 | 157.40 | 158.49 | 2,635,383 | -0.34(-0.21%) |
Jun 24, 2019 | 159.89 | 160.69 | 158.72 | 158.83 | 3,430,983 | -1.96(-1.22%) |
Jun 21, 2019 | 158.02 | 160.80 | 157.18 | 160.79 | 8,085,491 | +2.60(+1.65%) |
Jun 20, 2019 | 158.78 | 159.22 | 156.49 | 158.18 | 3,235,587 | +1.13(+0.72%) |
Jun 19, 2019 | 155.95 | 157.36 | 155.23 | 157.06 | 2,788,832 | +1.00(+0.64%) |
Jun 18, 2019 | 154.05 | 157.10 | 153.92 | 156.06 | 3,637,228 | +2.77(+1.81%) |
Jun 17, 2019 | 151.27 | 153.43 | 150.72 | 153.29 | 2,229,157 | +1.99(+1.31%) |
Jun 14, 2019 | 152.07 | 152.87 | 150.85 | 151.31 | 1,887,196 | -0.54(-0.36%) |
Jun 13, 2019 | 151.09 | 152.49 | 150.58 | 151.85 | 1,950,299 | +0.95(+0.63%) |
Jun 12, 2019 | 150.64 | 151.83 | 149.66 | 150.90 | 2,198,019 | +0.84(+0.56%) |
Jun 11, 2019 | 151.47 | 152.23 | 149.69 | 150.05 | 2,692,582 | -0.82(-0.55%) |
Jun 10, 2019 | 151.20 | 151.38 | 149.56 | 150.88 | 2,433,825 | +0.06(+0.04%) |
Jun 07, 2019 | 150.92 | 151.24 | 148.90 | 150.82 | 2,411,333 | +0.91(+0.61%) |
Jun 06, 2019 | 150.19 | 151.29 | 149.60 | 149.91 | 2,789,151 | -0.09(-0.06%) |
Jun 05, 2019 | 150.97 | 151.04 | 148.74 | 149.99 | 3,033,617 | -0.15(-0.10%) |
Jun 04, 2019 | 149.55 | 150.69 | 146.56 | 150.15 | 5,298,633 | +1.65(+1.11%) |
Jun 03, 2019 | 147.80 | 151.94 | 146.56 | 148.50 | 6,720,340 | +5.25(+3.67%) |
May 31, 2019 | 144.42 | 145.11 | 143.23 | 143.25 | 3,268,991 | -2.01(-1.38%) |
May 30, 2019 | 145.60 | 146.13 | 144.54 | 145.26 | 2,261,431 | -0.12(-0.08%) |
May 29, 2019 | 144.37 | 145.88 | 143.79 | 145.38 | 3,108,977 | +0.28(+0.20%) |
May 28, 2019 | 147.42 | 148.46 | 145.02 | 145.10 | 4,731,873 | -2.09(-1.42%) |
May 24, 2019 | 148.34 | 149.32 | 147.02 | 147.18 | 2,813,164 | -0.71(-0.48%) |
May 23, 2019 | 147.24 | 148.71 | 146.50 | 147.90 | 3,376,763 | +0.70(+0.47%) |
May 22, 2019 | 145.53 | 147.84 | 144.86 | 147.20 | 3,043,298 | +1.38(+0.95%) |
May 21, 2019 | 145.89 | 146.10 | 144.82 | 145.82 | 2,617,550 | +1.12(+0.77%) |
May 20, 2019 | 144.95 | 146.43 | 144.49 | 144.70 | 2,495,295 | -1.31(-0.90%) |
May 17, 2019 | 145.46 | 147.15 | 145.32 | 146.01 | 2,637,676 | -0.01(-0.01%) |
May 16, 2019 | 145.57 | 147.82 | 145.52 | 146.01 | 3,160,833 | +1.29(+0.89%) |
May 15, 2019 | 142.48 | 145.35 | 141.69 | 144.73 | 3,356,989 | +1.75(+1.23%) |
May 14, 2019 | 142.86 | 144.60 | 142.54 | 142.97 | 2,964,038 | +0.18(+0.13%) |
May 13, 2019 | 144.19 | 144.50 | 142.43 | 142.79 | 3,957,701 | -3.62(-2.47%) |
May 10, 2019 | 146.93 | 146.93 | 143.51 | 146.41 | 3,453,477 | -0.87(-0.59%) |
May 09, 2019 | 145.89 | 147.55 | 144.36 | 147.28 | 3,350,248 | +0.61(+0.42%) |
May 08, 2019 | 147.82 | 149.52 | 146.28 | 146.67 | 3,952,889 | -1.46(-0.99%) |
May 07, 2019 | 149.22 | 150.30 | 146.97 | 148.13 | 3,281,709 | -2.72(-1.80%) |
May 06, 2019 | 149.51 | 151.00 | 148.14 | 150.85 | 3,210,134 | -0.21(-0.14%) |
May 03, 2019 | 150.74 | 151.46 | 150.35 | 151.06 | 3,455,942 | +0.69(+0.46%) |
May 02, 2019 | 150.00 | 151.91 | 148.50 | 150.38 | 3,537,442 | +0.31(+0.20%) |
May 01, 2019 | 149.44 | 152.08 | 145.90 | 150.07 | 7,170,765 | -2.71(-1.77%) |
Apr 30, 2019 | 154.75 | 155.09 | 151.55 | 152.78 | 4,649,081 | -1.58(-1.02%) |
Apr 29, 2019 | 154.59 | 155.46 | 153.01 | 154.35 | 3,123,275 | -0.25(-0.16%) |
Apr 26, 2019 | 153.95 | 154.93 | 153.38 | 154.61 | 2,870,249 | +0.84(+0.55%) |
Apr 25, 2019 | 150.87 | 154.23 | 149.88 | 153.77 | 2,879,603 | +1.86(+1.22%) |
Apr 24, 2019 | 153.48 | 154.06 | 151.87 | 151.91 | 3,182,661 | -1.24(-0.81%) |
Apr 23, 2019 | 150.75 | 153.91 | 149.74 | 153.15 | 4,074,686 | +2.90(+1.93%) |
Apr 22, 2019 | 150.89 | 151.29 | 148.98 | 150.26 | 3,774,631 | -0.94(-0.62%) |
Apr 18, 2019 | 156.12 | 156.33 | 150.67 | 151.20 | 9,702,672 | -4.26(-2.74%) |
Apr 17, 2019 | 160.47 | 160.80 | 154.66 | 155.46 | 6,115,829 | -4.75(-2.97%) |
Apr 16, 2019 | 163.81 | 164.07 | 159.69 | 160.22 | 3,201,135 | -2.68(-1.65%) |
Apr 15, 2019 | 163.44 | 164.59 | 161.75 | 162.90 | 2,392,433 | -0.19(-0.11%) |
Apr 12, 2019 | 164.45 | 164.84 | 162.55 | 163.09 | 2,418,713 | -0.59(-0.36%) |
Apr 11, 2019 | 165.77 | 165.96 | 162.43 | 163.67 | 2,444,359 | -1.52(-0.92%) |
Apr 10, 2019 | 165.41 | 166.14 | 163.87 | 165.19 | 1,940,408 | +0.78(+0.47%) |
Apr 09, 2019 | 164.94 | 165.28 | 164.01 | 164.41 | 2,198,194 | -1.62(-0.98%) |
Apr 08, 2019 | 165.74 | 166.40 | 164.06 | 166.03 | 1,912,911 | -0.45(-0.27%) |
Apr 05, 2019 | 165.18 | 167.73 | 164.69 | 166.49 | 2,539,021 | +2.62(+1.60%) |
Apr 04, 2019 | 164.31 | 165.65 | 162.72 | 163.86 | 2,096,206 | -0.50(-0.31%) |
Apr 03, 2019 | 164.59 | 165.17 | 163.33 | 164.36 | 2,286,587 | +0.42(+0.25%) |
Apr 02, 2019 | 163.42 | 164.28 | 162.90 | 163.95 | 2,513,896 | +0.56(+0.34%) |