Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 158.22 | 159.88 | 157.78 | 158.31 | 4,368,722 | +0.22(+0.14%) |
Jun 27, 2019 | 157.51 | 159.31 | 157.24 | 158.09 | 2,553,765 | +0.73(+0.46%) |
Jun 26, 2019 | 158.68 | 158.88 | 156.99 | 157.36 | 2,473,100 | -1.09(-0.69%) |
Jun 25, 2019 | 158.59 | 160.46 | 157.36 | 158.45 | 2,636,098 | -0.34(-0.21%) |
Jun 24, 2019 | 159.85 | 160.65 | 158.67 | 158.78 | 3,431,913 | -1.96(-1.22%) |
Jun 21, 2019 | 157.98 | 160.76 | 157.13 | 160.74 | 8,087,683 | +2.60(+1.65%) |
Jun 20, 2019 | 158.74 | 159.18 | 156.45 | 158.14 | 3,236,464 | +1.12(+0.72%) |
Jun 19, 2019 | 155.91 | 157.31 | 155.19 | 157.01 | 2,789,588 | +1.00(+0.64%) |
Jun 18, 2019 | 154.01 | 157.06 | 153.88 | 156.02 | 3,638,214 | +2.77(+1.80%) |
Jun 17, 2019 | 151.23 | 153.39 | 150.68 | 153.25 | 2,229,761 | +1.98(+1.31%) |
Jun 14, 2019 | 152.03 | 152.83 | 150.81 | 151.27 | 1,887,708 | -0.54(-0.36%) |
Jun 13, 2019 | 151.05 | 152.44 | 150.54 | 151.81 | 1,950,827 | +0.95(+0.63%) |
Jun 12, 2019 | 150.60 | 151.79 | 149.62 | 150.85 | 2,198,614 | +0.84(+0.56%) |
Jun 11, 2019 | 151.43 | 152.19 | 149.65 | 150.01 | 2,693,312 | -0.82(-0.55%) |
Jun 10, 2019 | 151.16 | 151.34 | 149.52 | 150.84 | 2,434,484 | +0.06(+0.04%) |
Jun 07, 2019 | 150.88 | 151.20 | 148.86 | 150.78 | 2,411,987 | +0.91(+0.61%) |
Jun 06, 2019 | 150.15 | 151.25 | 149.56 | 149.87 | 2,789,907 | -0.09(-0.06%) |
Jun 05, 2019 | 150.92 | 151.00 | 148.70 | 149.95 | 3,034,439 | -0.16(-0.10%) |
Jun 04, 2019 | 149.51 | 150.65 | 146.53 | 150.11 | 5,300,069 | +1.65(+1.11%) |
Jun 03, 2019 | 147.76 | 151.90 | 146.53 | 148.46 | 6,722,161 | +5.25(+3.67%) |
May 31, 2019 | 144.38 | 145.07 | 143.19 | 143.21 | 3,269,877 | -2.01(-1.38%) |
May 30, 2019 | 145.56 | 146.09 | 144.50 | 145.22 | 2,262,044 | -0.12(-0.08%) |
May 29, 2019 | 144.33 | 145.84 | 143.75 | 145.34 | 3,109,820 | +0.28(+0.20%) |
May 28, 2019 | 147.38 | 148.42 | 144.98 | 145.06 | 4,733,156 | -2.09(-1.42%) |
May 24, 2019 | 148.29 | 149.28 | 146.98 | 147.14 | 2,813,927 | -0.71(-0.48%) |
May 23, 2019 | 147.19 | 148.67 | 146.47 | 147.86 | 3,377,678 | +0.70(+0.47%) |
May 22, 2019 | 145.49 | 147.81 | 144.82 | 147.16 | 3,044,123 | +1.38(+0.95%) |
May 21, 2019 | 145.85 | 146.06 | 144.78 | 145.78 | 2,618,259 | +1.12(+0.77%) |
May 20, 2019 | 144.91 | 146.39 | 144.46 | 144.66 | 2,495,972 | -1.31(-0.89%) |
May 17, 2019 | 145.42 | 147.11 | 145.28 | 145.97 | 2,638,391 | -0.01(-0.01%) |
May 16, 2019 | 145.53 | 147.78 | 145.48 | 145.98 | 3,161,690 | +1.29(+0.89%) |
May 15, 2019 | 142.44 | 145.31 | 141.65 | 144.69 | 3,357,899 | +1.76(+1.23%) |
May 14, 2019 | 142.82 | 144.56 | 142.50 | 142.93 | 2,964,842 | +0.18(+0.13%) |
May 13, 2019 | 144.15 | 144.46 | 142.39 | 142.75 | 3,958,774 | -3.62(-2.47%) |
May 10, 2019 | 146.89 | 146.89 | 143.47 | 146.37 | 3,454,413 | -0.87(-0.59%) |
May 09, 2019 | 145.85 | 147.51 | 144.32 | 147.24 | 3,351,156 | +0.61(+0.42%) |
May 08, 2019 | 147.78 | 149.48 | 146.25 | 146.63 | 3,953,960 | -1.47(-0.99%) |
May 07, 2019 | 149.18 | 150.26 | 146.93 | 148.09 | 3,282,599 | -2.72(-1.80%) |
May 06, 2019 | 149.47 | 150.96 | 148.10 | 150.81 | 3,211,004 | -0.21(-0.14%) |
May 03, 2019 | 150.70 | 151.42 | 150.31 | 151.02 | 3,456,879 | +0.69(+0.46%) |
May 02, 2019 | 149.96 | 151.87 | 148.46 | 150.33 | 3,538,401 | +0.31(+0.20%) |
May 01, 2019 | 149.40 | 152.04 | 145.86 | 150.03 | 7,172,709 | -2.71(-1.77%) |
Apr 30, 2019 | 154.70 | 155.05 | 151.51 | 152.74 | 4,650,341 | -1.58(-1.02%) |
Apr 29, 2019 | 154.55 | 155.42 | 152.97 | 154.31 | 3,124,122 | -0.25(-0.16%) |
Apr 26, 2019 | 153.91 | 154.89 | 153.34 | 154.57 | 2,871,027 | +0.84(+0.55%) |
Apr 25, 2019 | 150.83 | 154.18 | 149.84 | 153.72 | 2,880,384 | +1.86(+1.22%) |
Apr 24, 2019 | 153.43 | 154.02 | 151.83 | 151.87 | 3,183,524 | -1.24(-0.81%) |
Apr 23, 2019 | 150.71 | 153.87 | 149.69 | 153.11 | 4,075,791 | +2.90(+1.93%) |
Apr 22, 2019 | 150.84 | 151.25 | 148.94 | 150.22 | 3,775,654 | -0.94(-0.63%) |
Apr 18, 2019 | 156.07 | 156.29 | 150.63 | 151.16 | 9,705,302 | -4.26(-2.74%) |
Apr 17, 2019 | 160.43 | 160.76 | 154.62 | 155.42 | 6,117,486 | -4.75(-2.97%) |
Apr 16, 2019 | 163.77 | 164.02 | 159.65 | 160.17 | 3,202,002 | -2.68(-1.65%) |
Apr 15, 2019 | 163.40 | 164.54 | 161.71 | 162.85 | 2,393,082 | -0.19(-0.11%) |
Apr 12, 2019 | 164.41 | 164.80 | 162.51 | 163.04 | 2,419,369 | -0.59(-0.36%) |
Apr 11, 2019 | 165.72 | 165.91 | 162.39 | 163.63 | 2,445,022 | -1.52(-0.92%) |
Apr 10, 2019 | 165.37 | 166.09 | 163.83 | 165.15 | 1,940,934 | +0.77(+0.47%) |
Apr 09, 2019 | 164.89 | 165.24 | 163.97 | 164.37 | 2,198,790 | -1.62(-0.97%) |
Apr 08, 2019 | 165.69 | 166.35 | 164.01 | 165.99 | 1,913,430 | -0.45(-0.27%) |
Apr 05, 2019 | 165.14 | 167.68 | 164.64 | 166.44 | 2,539,709 | +2.62(+1.60%) |
Apr 04, 2019 | 164.26 | 165.61 | 162.68 | 163.82 | 2,096,774 | -0.50(-0.31%) |
Apr 03, 2019 | 164.54 | 165.13 | 163.29 | 164.32 | 2,287,207 | +0.42(+0.26%) |
Apr 02, 2019 | 163.37 | 164.24 | 162.85 | 163.90 | 2,514,577 | +0.56(+0.34%) |