Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 150.18 | 152.64 | 150.07 | 152.39 | 5,281,535 | +2.79(+1.87%) |
Jun 27, 2019 | 149.96 | 151.24 | 149.59 | 149.59 | 3,580,559 | +0.16(+0.11%) |
Jun 26, 2019 | 150.26 | 150.69 | 149.14 | 149.43 | 2,688,954 | -0.48(-0.32%) |
Jun 25, 2019 | 150.73 | 151.17 | 147.74 | 149.91 | 2,870,377 | -0.80(-0.53%) |
Jun 24, 2019 | 152.26 | 152.51 | 150.40 | 150.71 | 2,821,451 | -1.46(-0.96%) |
Jun 21, 2019 | 151.06 | 153.57 | 150.49 | 152.17 | 6,530,869 | +1.30(+0.86%) |
Jun 20, 2019 | 151.58 | 151.89 | 150.17 | 150.88 | 3,778,921 | +1.35(+0.90%) |
Jun 19, 2019 | 149.43 | 150.06 | 147.33 | 149.52 | 4,192,752 | +0.35(+0.24%) |
Jun 18, 2019 | 149.51 | 150.90 | 148.83 | 149.17 | 4,585,406 | +0.72(+0.49%) |
Jun 17, 2019 | 149.38 | 149.38 | 147.93 | 148.45 | 4,931,755 | -2.03(-1.35%) |
Jun 14, 2019 | 150.94 | 151.08 | 148.52 | 150.48 | 3,972,387 | -0.14(-0.10%) |
Jun 13, 2019 | 152.70 | 153.40 | 149.94 | 150.62 | 4,682,766 | -3.68(-2.38%) |
Jun 12, 2019 | 153.92 | 155.02 | 152.87 | 154.30 | 2,484,951 | +0.20(+0.13%) |
Jun 11, 2019 | 156.02 | 156.58 | 152.23 | 154.10 | 2,208,272 | -1.24(-0.80%) |
Jun 10, 2019 | 156.37 | 157.63 | 155.06 | 155.34 | 2,422,328 | +0.38(+0.24%) |
Jun 07, 2019 | 154.05 | 155.47 | 153.67 | 154.97 | 2,464,820 | +1.17(+0.76%) |
Jun 06, 2019 | 155.16 | 155.22 | 152.86 | 153.79 | 2,526,073 | -1.63(-1.05%) |
Jun 05, 2019 | 154.09 | 155.94 | 153.83 | 155.43 | 3,405,351 | +1.87(+1.21%) |
Jun 04, 2019 | 151.37 | 153.72 | 150.52 | 153.56 | 3,648,756 | +3.67(+2.45%) |
Jun 03, 2019 | 150.16 | 151.95 | 149.21 | 149.89 | 3,094,438 | -0.40(-0.26%) |
May 31, 2019 | 150.71 | 151.32 | 148.13 | 150.29 | 4,678,508 | -2.43(-1.59%) |
May 30, 2019 | 152.23 | 153.07 | 151.38 | 152.72 | 2,397,601 | +1.23(+0.81%) |
May 29, 2019 | 151.89 | 152.20 | 150.72 | 151.50 | 3,476,827 | -0.73(-0.48%) |
May 28, 2019 | 155.08 | 155.99 | 152.21 | 152.22 | 4,116,087 | -2.12(-1.37%) |
May 24, 2019 | 155.69 | 155.96 | 153.26 | 154.34 | 2,001,944 | -0.43(-0.28%) |
May 23, 2019 | 154.53 | 155.00 | 152.19 | 154.77 | 3,888,140 | -1.62(-1.04%) |
May 22, 2019 | 156.54 | 157.04 | 155.10 | 156.39 | 2,225,788 | -0.52(-0.33%) |
May 21, 2019 | 157.77 | 158.07 | 156.39 | 156.91 | 2,810,539 | +0.27(+0.17%) |
May 20, 2019 | 156.03 | 157.49 | 155.25 | 156.64 | 3,419,547 | +0.11(+0.07%) |
May 17, 2019 | 155.57 | 157.86 | 155.34 | 156.53 | 5,127,236 | -0.91(-0.58%) |
May 16, 2019 | 156.05 | 158.25 | 155.86 | 157.44 | 5,723,556 | +1.67(+1.07%) |
May 15, 2019 | 155.53 | 156.73 | 154.53 | 155.77 | 4,561,640 | -0.65(-0.41%) |
May 14, 2019 | 154.62 | 157.94 | 154.59 | 156.42 | 2,856,475 | +2.42(+1.57%) |
May 13, 2019 | 154.53 | 155.41 | 152.51 | 154.00 | 4,071,104 | -3.70(-2.35%) |
May 10, 2019 | 156.27 | 158.00 | 154.01 | 157.70 | 2,966,885 | +0.26(+0.17%) |
May 09, 2019 | 155.98 | 157.82 | 154.82 | 157.44 | 2,385,477 | +0.04(+0.03%) |
May 08, 2019 | 156.77 | 158.82 | 156.46 | 157.40 | 2,581,940 | +0.74(+0.47%) |
May 07, 2019 | 156.73 | 157.52 | 154.48 | 156.65 | 5,072,491 | -2.16(-1.36%) |
May 06, 2019 | 158.00 | 161.03 | 157.49 | 158.81 | 3,018,610 | -1.83(-1.14%) |
May 03, 2019 | 159.47 | 161.38 | 159.15 | 160.64 | 3,044,750 | +2.97(+1.88%) |
May 02, 2019 | 156.48 | 157.74 | 155.81 | 157.67 | 2,580,563 | +0.47(+0.30%) |
May 01, 2019 | 158.68 | 159.58 | 156.92 | 157.20 | 2,901,875 | -1.51(-0.95%) |
Apr 30, 2019 | 157.84 | 159.26 | 156.75 | 158.70 | 2,726,436 | +0.56(+0.36%) |
Apr 29, 2019 | 158.73 | 159.34 | 158.06 | 158.14 | 2,048,582 | -0.73(-0.46%) |
Apr 26, 2019 | 157.38 | 158.90 | 156.99 | 158.87 | 2,492,112 | +1.55(+0.99%) |
Apr 25, 2019 | 157.00 | 158.79 | 156.10 | 157.31 | 2,454,092 | -1.21(-0.76%) |
Apr 24, 2019 | 159.15 | 160.55 | 158.43 | 158.52 | 3,189,374 | +0.10(+0.06%) |
Apr 23, 2019 | 158.89 | 159.10 | 157.18 | 158.43 | 3,664,388 | -0.89(-0.56%) |
Apr 22, 2019 | 158.41 | 160.95 | 157.88 | 159.31 | 5,543,929 | +0.95(+0.60%) |
Apr 18, 2019 | 157.05 | 159.36 | 156.52 | 158.36 | 9,688,003 | +6.62(+4.36%) |
Apr 17, 2019 | 153.39 | 154.45 | 151.20 | 151.75 | 6,032,818 | +1.17(+0.77%) |
Apr 16, 2019 | 150.40 | 150.91 | 149.65 | 150.58 | 2,634,180 | +0.31(+0.21%) |
Apr 15, 2019 | 151.94 | 152.61 | 149.71 | 150.27 | 3,405,263 | -1.68(-1.10%) |
Apr 12, 2019 | 150.41 | 152.07 | 149.70 | 151.94 | 3,448,909 | +2.54(+1.70%) |
Apr 11, 2019 | 149.34 | 149.73 | 148.14 | 149.41 | 2,653,224 | +0.29(+0.19%) |
Apr 10, 2019 | 149.58 | 149.96 | 147.88 | 149.12 | 3,961,878 | +0.23(+0.16%) |
Apr 09, 2019 | 150.21 | 150.21 | 148.60 | 148.89 | 3,374,556 | -2.33(-1.54%) |
Apr 08, 2019 | 150.98 | 151.33 | 150.04 | 151.22 | 2,878,933 | -0.03(-0.02%) |
Apr 05, 2019 | 151.64 | 152.38 | 151.06 | 151.25 | 2,470,247 | -0.06(-0.04%) |
Apr 04, 2019 | 151.75 | 152.54 | 150.88 | 151.31 | 3,110,822 | -0.74(-0.48%) |
Apr 03, 2019 | 152.72 | 153.31 | 151.44 | 152.04 | 2,977,512 | -0.15(-0.10%) |
Apr 02, 2019 | 152.99 | 153.55 | 151.61 | 152.20 | 2,521,007 | -1.02(-0.67%) |