Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 156.45 | 158.24 | 148.33 | 149.95 | 0 | -6.50(-4.15%) |
Jun 27, 2019 | 156.62 | 159.87 | 154.83 | 156.45 | 0 | -0.17(-0.11%) |
Jun 26, 2019 | 155.40 | 157.10 | 153.29 | 156.62 | 0 | +1.22(+0.79%) |
Jun 25, 2019 | 155.15 | 157.67 | 154.50 | 155.40 | 0 | +0.25(+0.16%) |
Jun 24, 2019 | 150.93 | 155.56 | 150.12 | 155.15 | 0 | +4.22(+2.80%) |
Jun 21, 2019 | 152.96 | 153.77 | 150.93 | 150.93 | 0 | -2.03(-1.33%) |
Jun 20, 2019 | 152.07 | 154.34 | 149.87 | 152.96 | 0 | +0.89(+0.59%) |
Jun 19, 2019 | 154.99 | 154.99 | 150.69 | 152.07 | 0 | -2.92(-1.88%) |
Jun 18, 2019 | 158.40 | 158.57 | 153.37 | 154.99 | 0 | -3.41(-2.15%) |
Jun 17, 2019 | 158.73 | 161.98 | 158.00 | 158.40 | 0 | -0.33(-0.21%) |
Jun 14, 2019 | 156.37 | 159.13 | 155.64 | 158.73 | 0 | +2.36(+1.51%) |
Jun 13, 2019 | 154.50 | 157.43 | 153.85 | 156.37 | 0 | +2.70(+1.76%) |
Jun 12, 2019 | 151.97 | 154.36 | 150.04 | 153.67 | 0 | +2.53(+1.67%) |
Jun 11, 2019 | 149.73 | 151.69 | 145.99 | 151.14 | 0 | +2.26(+1.52%) |
Jun 10, 2019 | 147.58 | 148.88 | 144.37 | 148.88 | 0 | +2.14(+1.46%) |
Jun 07, 2019 | 148.78 | 149.35 | 145.76 | 146.74 | 0 | -1.18(-0.80%) |
Jun 06, 2019 | 144.84 | 149.63 | 143.29 | 147.92 | 0 | +3.08(+2.13%) |
Jun 05, 2019 | 152.23 | 152.55 | 144.59 | 144.84 | 0 | -7.39(-4.85%) |
Jun 04, 2019 | 158.16 | 161.25 | 150.44 | 152.23 | 0 | -5.93(-3.75%) |
Jun 03, 2019 | 153.69 | 160.76 | 153.69 | 158.16 | 0 | +4.47(+2.91%) |
May 31, 2019 | 155.64 | 159.13 | 151.99 | 153.69 | 0 | -1.95(-1.25%) |
May 30, 2019 | 147.27 | 155.64 | 144.67 | 155.64 | 0 | +8.37(+5.68%) |
May 29, 2019 | 149.71 | 156.37 | 146.54 | 147.27 | 0 | -2.44(-1.63%) |
May 28, 2019 | 143.62 | 150.60 | 143.62 | 149.71 | 0 | +6.09(+4.24%) |
May 24, 2019 | 143.62 | 143.62 | 143.62 | 143.62 | 0 | +5.44(+3.94%) |
May 23, 2019 | 140.45 | 142.72 | 136.88 | 138.18 | 0 | -2.27(-1.62%) |
May 22, 2019 | 141.67 | 143.13 | 139.15 | 140.45 | 0 | -1.22(-0.86%) |
May 21, 2019 | 141.18 | 147.19 | 140.13 | 141.67 | 0 | +0.49(+0.35%) |
May 20, 2019 | 136.55 | 142.81 | 136.55 | 141.18 | 0 | +4.63(+3.39%) |
May 17, 2019 | 135.41 | 138.26 | 135.09 | 136.55 | 0 | +1.14(+0.84%) |
May 16, 2019 | 130.62 | 136.47 | 130.38 | 135.41 | 0 | +4.79(+3.67%) |
May 15, 2019 | 132.81 | 137.53 | 130.62 | 130.62 | 0 | -2.19(-1.65%) |
May 14, 2019 | 129.00 | 133.63 | 129.00 | 132.81 | 0 | +3.81(+2.95%) |
May 13, 2019 | 125.75 | 129.89 | 124.12 | 129.00 | 0 | +3.25(+2.58%) |
May 10, 2019 | 129.24 | 130.54 | 125.18 | 125.75 | 0 | -3.49(-2.70%) |
May 09, 2019 | 131.11 | 131.11 | 128.51 | 129.24 | 0 | -1.87(-1.43%) |
May 08, 2019 | 131.27 | 132.08 | 129.48 | 131.11 | 0 | -0.16(-0.12%) |
May 07, 2019 | 130.95 | 132.16 | 129.08 | 131.27 | 0 | +0.32(+0.24%) |
May 06, 2019 | 130.46 | 131.43 | 127.21 | 130.95 | 0 | +0.49(+0.38%) |
May 03, 2019 | 131.60 | 132.81 | 129.73 | 130.46 | 0 | -1.14(-0.87%) |
May 02, 2019 | 129.97 | 132.41 | 129.81 | 131.60 | 0 | +1.63(+1.25%) |
May 01, 2019 | 128.02 | 130.70 | 128.02 | 129.97 | 0 | +1.95(+1.52%) |
Apr 30, 2019 | 129.00 | 129.73 | 126.88 | 128.02 | 0 | -0.98(-0.76%) |
Apr 29, 2019 | 132.41 | 134.03 | 129.00 | 129.00 | 0 | -3.41(-2.58%) |
Apr 26, 2019 | 133.71 | 135.01 | 132.41 | 132.41 | 0 | -1.30(-0.97%) |
Apr 25, 2019 | 133.71 | 134.44 | 132.49 | 133.71 | 0 | +0.00(+0.00%) |
Apr 24, 2019 | 136.79 | 137.04 | 133.55 | 133.71 | 0 | -3.08(-2.25%) |
Apr 23, 2019 | 135.90 | 136.79 | 134.68 | 136.79 | 0 | +0.89(+0.65%) |
Apr 22, 2019 | 138.34 | 138.34 | 135.49 | 135.90 | 0 | -2.44(-1.76%) |
Apr 18, 2019 | 138.34 | 138.34 | 138.34 | 138.34 | 0 | -0.16(-0.12%) |
Apr 17, 2019 | 137.28 | 139.39 | 137.28 | 138.50 | 0 | +1.22(+0.89%) |
Apr 16, 2019 | 140.86 | 141.10 | 136.47 | 137.28 | 0 | -3.58(-2.54%) |
Apr 15, 2019 | 143.37 | 143.37 | 140.53 | 140.86 | 0 | -2.51(-1.75%) |
Apr 12, 2019 | 142.16 | 143.37 | 141.51 | 143.37 | 0 | +1.21(+0.85%) |
Apr 11, 2019 | 140.61 | 142.89 | 140.04 | 142.16 | 0 | +1.97(+1.41%) |
Apr 10, 2019 | 140.86 | 141.33 | 139.88 | 140.19 | 0 | -0.18(-0.13%) |
Apr 09, 2019 | 141.67 | 141.67 | 138.68 | 140.37 | 0 | -0.81(-0.57%) |
Apr 08, 2019 | 141.00 | 142.30 | 139.90 | 141.18 | 0 | +0.62(+0.44%) |
Apr 05, 2019 | 143.18 | 143.18 | 140.17 | 140.56 | 0 | -2.25(-1.58%) |
Apr 04, 2019 | 141.91 | 144.11 | 141.10 | 142.81 | 0 | +0.90(+0.63%) |
Apr 03, 2019 | 140.77 | 142.56 | 139.96 | 141.91 | 0 | +1.14(+0.81%) |
Apr 02, 2019 | 141.18 | 141.99 | 137.36 | 140.77 | 0 | -0.41(-0.29%) |