Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 135.27 | 135.34 | 134.33 | 134.75 | 3,027,336 | +0.12(+0.09%) |
Jun 27, 2019 | 134.47 | 135.04 | 134.00 | 134.63 | 1,662,663 | +0.15(+0.11%) |
Jun 26, 2019 | 138.04 | 138.04 | 134.43 | 134.49 | 1,589,016 | -3.60(-2.61%) |
Jun 25, 2019 | 137.69 | 138.46 | 137.18 | 138.09 | 1,789,642 | +0.79(+0.57%) |
Jun 24, 2019 | 135.88 | 138.27 | 135.88 | 137.30 | 1,499,354 | +0.40(+0.29%) |
Jun 21, 2019 | 135.40 | 137.65 | 135.40 | 136.90 | 2,388,771 | +0.26(+0.19%) |
Jun 20, 2019 | 134.99 | 136.84 | 134.99 | 136.64 | 2,006,816 | +0.60(+0.44%) |
Jun 19, 2019 | 135.19 | 136.25 | 134.99 | 136.04 | 1,942,850 | +1.21(+0.90%) |
Jun 18, 2019 | 135.28 | 136.10 | 134.63 | 134.83 | 1,766,886 | -0.24(-0.18%) |
Jun 17, 2019 | 137.23 | 138.36 | 134.86 | 135.07 | 1,316,162 | -1.70(-1.25%) |
Jun 14, 2019 | 135.78 | 137.02 | 135.22 | 136.78 | 1,275,662 | +1.29(+0.95%) |
Jun 13, 2019 | 135.59 | 135.62 | 134.65 | 135.49 | 1,308,050 | +0.06(+0.05%) |
Jun 12, 2019 | 135.58 | 136.34 | 135.19 | 135.42 | 1,272,098 | +0.14(+0.11%) |
Jun 11, 2019 | 136.02 | 136.21 | 135.03 | 135.28 | 1,130,132 | -0.34(-0.25%) |
Jun 10, 2019 | 136.54 | 136.62 | 135.23 | 135.62 | 1,534,889 | -0.41(-0.30%) |
Jun 07, 2019 | 135.38 | 136.83 | 135.13 | 136.03 | 1,972,926 | +0.71(+0.52%) |
Jun 06, 2019 | 136.43 | 136.50 | 135.11 | 135.32 | 1,603,246 | -0.69(-0.51%) |
Jun 05, 2019 | 134.17 | 136.21 | 133.94 | 136.01 | 1,603,091 | +1.88(+1.40%) |
Jun 04, 2019 | 135.24 | 135.53 | 133.97 | 134.13 | 2,362,982 | -0.42(-0.31%) |
Jun 03, 2019 | 131.96 | 134.66 | 131.96 | 134.55 | 1,530,465 | +1.58(+1.19%) |
May 31, 2019 | 132.09 | 133.14 | 131.77 | 132.96 | 1,390,463 | +0.26(+0.20%) |
May 30, 2019 | 133.35 | 133.76 | 131.80 | 132.70 | 1,304,069 | -0.16(-0.12%) |
May 29, 2019 | 132.57 | 132.95 | 131.50 | 132.86 | 1,514,597 | -0.46(-0.34%) |
May 28, 2019 | 134.85 | 135.36 | 133.29 | 133.32 | 1,183,921 | -1.56(-1.15%) |
May 24, 2019 | 134.24 | 135.07 | 133.66 | 134.88 | 1,019,145 | +1.00(+0.75%) |
May 23, 2019 | 133.85 | 134.16 | 132.72 | 133.87 | 1,395,147 | -0.87(-0.64%) |
May 22, 2019 | 133.09 | 135.07 | 132.67 | 134.74 | 1,269,513 | +1.65(+1.24%) |
May 21, 2019 | 132.78 | 133.49 | 132.69 | 133.09 | 1,372,160 | +0.42(+0.32%) |
May 20, 2019 | 131.98 | 133.18 | 131.54 | 132.67 | 1,435,187 | +0.69(+0.52%) |
May 17, 2019 | 131.53 | 133.07 | 131.46 | 131.98 | 1,582,713 | -0.57(-0.43%) |
May 16, 2019 | 131.03 | 132.94 | 130.45 | 132.55 | 1,051,762 | +1.78(+1.36%) |
May 15, 2019 | 130.01 | 131.74 | 130.01 | 130.78 | 1,063,269 | -0.19(-0.15%) |
May 14, 2019 | 130.28 | 132.35 | 130.28 | 130.97 | 1,326,781 | +0.48(+0.37%) |
May 13, 2019 | 130.33 | 131.41 | 129.61 | 130.49 | 1,444,272 | -1.26(-0.95%) |
May 10, 2019 | 129.34 | 131.95 | 129.08 | 131.74 | 1,276,431 | +1.89(+1.46%) |
May 09, 2019 | 129.03 | 130.42 | 128.72 | 129.85 | 1,222,160 | -0.12(-0.09%) |
May 08, 2019 | 130.03 | 130.99 | 129.41 | 129.97 | 1,143,865 | -0.01(-0.01%) |
May 07, 2019 | 132.68 | 132.68 | 129.44 | 129.98 | 1,674,882 | -1.86(-1.41%) |
May 06, 2019 | 130.86 | 132.30 | 130.63 | 131.84 | 1,028,821 | -0.20(-0.15%) |
May 03, 2019 | 131.78 | 132.68 | 131.05 | 132.03 | 1,314,881 | +0.66(+0.50%) |
May 02, 2019 | 131.53 | 132.30 | 130.45 | 131.38 | 1,458,563 | +0.09(+0.07%) |
May 01, 2019 | 129.59 | 132.54 | 129.26 | 131.29 | 2,121,088 | -0.88(-0.67%) |
Apr 30, 2019 | 131.13 | 132.21 | 130.35 | 132.17 | 2,225,596 | +1.43(+1.09%) |
Apr 29, 2019 | 130.14 | 131.44 | 129.84 | 130.74 | 1,277,454 | +0.59(+0.45%) |
Apr 26, 2019 | 129.15 | 130.22 | 128.99 | 130.15 | 1,326,745 | +1.16(+0.90%) |
Apr 25, 2019 | 127.43 | 129.26 | 126.78 | 129.00 | 1,444,457 | +1.06(+0.83%) |
Apr 24, 2019 | 126.53 | 128.72 | 126.03 | 127.94 | 2,068,236 | +1.77(+1.41%) |
Apr 23, 2019 | 125.85 | 126.55 | 125.50 | 126.16 | 1,091,113 | +0.51(+0.41%) |
Apr 22, 2019 | 125.64 | 125.75 | 124.85 | 125.65 | 939,258 | -0.56(-0.45%) |
Apr 18, 2019 | 125.44 | 127.86 | 125.44 | 126.22 | 1,430,451 | +0.79(+0.63%) |
Apr 17, 2019 | 126.21 | 127.07 | 125.03 | 125.43 | 1,556,768 | -2.20(-1.73%) |
Apr 16, 2019 | 126.90 | 127.69 | 126.86 | 127.63 | 1,287,989 | +1.14(+0.90%) |
Apr 15, 2019 | 126.60 | 126.92 | 126.21 | 126.49 | 1,269,735 | -0.19(-0.15%) |
Apr 12, 2019 | 126.06 | 126.90 | 125.51 | 126.68 | 1,696,085 | +1.08(+0.86%) |
Apr 11, 2019 | 125.35 | 125.96 | 125.07 | 125.61 | 1,220,482 | +0.53(+0.42%) |
Apr 10, 2019 | 124.34 | 125.21 | 124.20 | 125.08 | 1,102,307 | +0.77(+0.62%) |
Apr 09, 2019 | 124.25 | 124.32 | 123.54 | 124.32 | 1,207,555 | -0.54(-0.43%) |
Apr 08, 2019 | 125.00 | 125.16 | 124.23 | 124.85 | 1,170,931 | -0.39(-0.31%) |
Apr 05, 2019 | 124.71 | 125.44 | 124.38 | 125.24 | 1,528,224 | +0.75(+0.60%) |
Apr 04, 2019 | 125.25 | 125.27 | 123.96 | 124.50 | 2,495,640 | -0.97(-0.78%) |
Apr 03, 2019 | 127.25 | 127.43 | 124.87 | 125.47 | 2,127,913 | -1.88(-1.48%) |
Apr 02, 2019 | 128.77 | 128.86 | 127.18 | 127.36 | 1,507,400 | -1.41(-1.10%) |