Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 154.26 | 156.09 | 152.80 | 155.89 | 3,134,989 | +1.99(+1.29%) |
Jun 27, 2019 | 154.63 | 155.19 | 152.95 | 153.90 | 755,954 | -0.26(-0.17%) |
Jun 26, 2019 | 154.50 | 156.11 | 154.03 | 154.16 | 1,146,391 | +0.65(+0.42%) |
Jun 25, 2019 | 155.10 | 155.96 | 153.40 | 153.51 | 1,024,627 | -1.33(-0.86%) |
Jun 24, 2019 | 154.63 | 156.49 | 153.64 | 154.84 | 818,340 | +0.49(+0.31%) |
Jun 21, 2019 | 156.29 | 156.59 | 154.27 | 154.35 | 1,727,661 | -1.66(-1.06%) |
Jun 20, 2019 | 157.33 | 158.29 | 154.86 | 156.01 | 1,425,375 | +0.30(+0.19%) |
Jun 19, 2019 | 154.50 | 156.00 | 153.36 | 155.71 | 1,125,447 | +1.36(+0.88%) |
Jun 18, 2019 | 153.48 | 155.24 | 152.92 | 154.35 | 1,269,158 | +1.17(+0.76%) |
Jun 17, 2019 | 150.59 | 153.32 | 150.10 | 153.18 | 1,244,989 | +3.26(+2.18%) |
Jun 14, 2019 | 149.59 | 150.58 | 148.44 | 149.92 | 963,567 | +0.37(+0.25%) |
Jun 13, 2019 | 151.44 | 151.89 | 148.85 | 149.55 | 817,103 | -0.74(-0.49%) |
Jun 12, 2019 | 149.92 | 150.49 | 149.07 | 150.29 | 978,750 | +0.70(+0.47%) |
Jun 11, 2019 | 151.13 | 151.71 | 149.11 | 149.59 | 891,866 | -0.89(-0.59%) |
Jun 10, 2019 | 152.41 | 153.04 | 150.16 | 150.47 | 1,094,326 | -1.93(-1.27%) |
Jun 07, 2019 | 150.56 | 152.59 | 149.98 | 152.40 | 683,833 | +2.42(+1.61%) |
Jun 06, 2019 | 149.67 | 150.32 | 148.06 | 149.98 | 927,251 | +0.33(+0.22%) |
Jun 05, 2019 | 147.13 | 150.29 | 146.93 | 149.65 | 1,553,967 | +3.44(+2.35%) |
Jun 04, 2019 | 142.40 | 146.33 | 142.31 | 146.22 | 1,649,267 | +4.52(+3.19%) |
Jun 03, 2019 | 139.78 | 141.77 | 139.67 | 141.70 | 1,450,490 | +1.99(+1.43%) |
May 31, 2019 | 139.55 | 140.40 | 138.40 | 139.70 | 867,806 | -1.25(-0.89%) |
May 30, 2019 | 139.20 | 141.58 | 139.20 | 140.95 | 930,878 | +1.88(+1.35%) |
May 29, 2019 | 139.54 | 140.49 | 138.42 | 139.07 | 708,177 | -1.06(-0.76%) |
May 28, 2019 | 140.55 | 141.83 | 138.99 | 140.13 | 1,330,944 | -0.21(-0.15%) |
May 24, 2019 | 140.98 | 141.29 | 139.07 | 140.34 | 790,310 | +0.14(+0.10%) |
May 23, 2019 | 141.03 | 143.09 | 139.81 | 140.20 | 1,940,559 | -2.00(-1.41%) |
May 22, 2019 | 137.91 | 142.53 | 137.91 | 142.20 | 1,406,979 | +3.63(+2.62%) |
May 21, 2019 | 137.52 | 139.42 | 137.52 | 138.57 | 1,062,142 | +1.71(+1.25%) |
May 20, 2019 | 136.43 | 137.06 | 135.27 | 136.86 | 1,178,773 | -0.05(-0.03%) |
May 17, 2019 | 136.93 | 138.27 | 136.62 | 136.91 | 1,742,159 | -1.34(-0.97%) |
May 16, 2019 | 135.90 | 138.80 | 135.65 | 138.25 | 910,131 | +2.99(+2.21%) |
May 15, 2019 | 134.00 | 135.36 | 133.30 | 135.26 | 854,221 | +0.51(+0.38%) |
May 14, 2019 | 133.93 | 135.28 | 133.66 | 134.75 | 1,121,923 | +1.30(+0.98%) |
May 13, 2019 | 135.31 | 135.73 | 132.83 | 133.44 | 1,287,489 | -4.84(-3.50%) |
May 10, 2019 | 134.64 | 138.35 | 134.57 | 138.29 | 1,576,112 | +2.98(+2.20%) |
May 09, 2019 | 132.24 | 135.43 | 131.56 | 135.31 | 1,476,490 | +2.03(+1.52%) |
May 08, 2019 | 132.04 | 134.14 | 131.55 | 133.27 | 868,936 | +1.21(+0.92%) |
May 07, 2019 | 131.22 | 132.29 | 130.94 | 132.06 | 1,101,352 | -0.49(-0.37%) |
May 06, 2019 | 131.71 | 132.91 | 129.70 | 132.56 | 1,085,871 | -1.25(-0.93%) |
May 03, 2019 | 133.42 | 138.29 | 131.04 | 133.81 | 1,678,617 | +1.18(+0.89%) |
May 02, 2019 | 132.80 | 133.49 | 131.52 | 132.62 | 1,092,664 | -0.35(-0.27%) |
May 01, 2019 | 135.05 | 135.29 | 132.96 | 132.98 | 1,133,861 | -2.03(-1.50%) |
Apr 30, 2019 | 135.54 | 135.54 | 133.68 | 135.01 | 714,954 | -0.33(-0.24%) |
Apr 29, 2019 | 135.93 | 136.09 | 134.83 | 135.33 | 764,852 | -0.93(-0.68%) |
Apr 26, 2019 | 135.73 | 136.70 | 134.85 | 136.26 | 811,777 | +0.67(+0.49%) |
Apr 25, 2019 | 136.31 | 136.31 | 133.90 | 135.59 | 955,585 | -1.35(-0.99%) |
Apr 24, 2019 | 135.75 | 137.50 | 135.75 | 136.94 | 1,187,742 | +0.86(+0.63%) |
Apr 23, 2019 | 134.38 | 136.40 | 134.07 | 136.09 | 963,466 | +1.82(+1.35%) |
Apr 22, 2019 | 133.33 | 134.74 | 132.77 | 134.27 | 711,825 | +0.71(+0.53%) |
Apr 18, 2019 | 134.29 | 134.90 | 133.44 | 133.56 | 645,300 | -0.24(-0.18%) |
Apr 17, 2019 | 135.09 | 135.80 | 133.65 | 133.81 | 548,882 | -1.11(-0.82%) |
Apr 16, 2019 | 134.00 | 135.01 | 133.62 | 134.91 | 766,751 | +1.16(+0.86%) |
Apr 15, 2019 | 133.25 | 133.88 | 132.70 | 133.76 | 495,830 | +0.32(+0.24%) |
Apr 12, 2019 | 133.66 | 133.85 | 132.46 | 133.44 | 786,124 | +0.17(+0.13%) |
Apr 11, 2019 | 133.43 | 133.71 | 132.43 | 133.27 | 971,380 | +0.33(+0.25%) |
Apr 10, 2019 | 131.36 | 132.99 | 131.27 | 132.95 | 693,497 | +1.79(+1.36%) |
Apr 09, 2019 | 130.93 | 131.83 | 130.16 | 131.16 | 812,305 | +0.14(+0.11%) |
Apr 08, 2019 | 131.04 | 131.28 | 129.96 | 131.02 | 621,005 | -0.03(-0.02%) |
Apr 05, 2019 | 131.67 | 131.78 | 130.70 | 131.05 | 1,106,198 | -0.02(-0.01%) |
Apr 04, 2019 | 132.94 | 132.99 | 130.19 | 131.07 | 475,036 | -1.50(-1.13%) |
Apr 03, 2019 | 132.70 | 133.80 | 131.96 | 132.57 | 1,027,561 | +0.58(+0.44%) |
Apr 02, 2019 | 132.20 | 132.62 | 131.14 | 131.99 | 711,318 | +0.33(+0.25%) |