Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 139.04 | 140.67 | 138.40 | 139.98 | 225,663 | +1.37(+0.99%) |
Jun 27, 2019 | 137.85 | 139.70 | 136.97 | 138.61 | 73,660 | +0.88(+0.64%) |
Jun 26, 2019 | 137.08 | 140.33 | 135.37 | 137.73 | 87,425 | +1.08(+0.79%) |
Jun 25, 2019 | 138.09 | 138.49 | 136.57 | 136.65 | 92,535 | -0.97(-0.70%) |
Jun 24, 2019 | 138.76 | 140.63 | 137.54 | 137.61 | 77,754 | -1.15(-0.83%) |
Jun 21, 2019 | 139.80 | 140.75 | 138.67 | 138.76 | 114,898 | -1.10(-0.79%) |
Jun 20, 2019 | 141.76 | 141.76 | 138.98 | 139.87 | 60,931 | -0.60(-0.43%) |
Jun 19, 2019 | 139.58 | 140.73 | 138.43 | 140.47 | 63,507 | +0.83(+0.60%) |
Jun 18, 2019 | 139.82 | 140.76 | 138.79 | 139.64 | 51,286 | -0.13(-0.10%) |
Jun 17, 2019 | 140.87 | 141.95 | 139.42 | 139.77 | 88,688 | -1.13(-0.80%) |
Jun 14, 2019 | 142.06 | 142.85 | 140.08 | 140.90 | 80,904 | -1.12(-0.79%) |
Jun 13, 2019 | 143.94 | 144.07 | 141.49 | 142.03 | 104,127 | -1.52(-1.06%) |
Jun 12, 2019 | 139.99 | 144.07 | 139.47 | 143.55 | 73,611 | +2.94(+2.09%) |
Jun 11, 2019 | 143.12 | 143.77 | 139.47 | 140.60 | 72,291 | -1.34(-0.95%) |
Jun 10, 2019 | 143.80 | 144.88 | 141.02 | 141.95 | 92,507 | -1.18(-0.83%) |
Jun 07, 2019 | 141.18 | 144.28 | 139.64 | 143.13 | 75,221 | +2.22(+1.57%) |
Jun 06, 2019 | 140.28 | 141.17 | 138.97 | 140.91 | 47,416 | +1.12(+0.80%) |
Jun 05, 2019 | 137.10 | 140.09 | 136.41 | 139.79 | 107,337 | +2.67(+1.95%) |
Jun 04, 2019 | 136.13 | 137.70 | 134.19 | 137.12 | 70,469 | +2.12(+1.57%) |
Jun 03, 2019 | 135.49 | 138.96 | 134.53 | 135.00 | 191,998 | -0.53(-0.39%) |
May 31, 2019 | 133.76 | 135.55 | 132.81 | 135.53 | 91,236 | +0.91(+0.68%) |
May 30, 2019 | 134.12 | 135.19 | 133.20 | 134.62 | 105,600 | -0.04(-0.03%) |
May 29, 2019 | 131.18 | 135.23 | 129.76 | 134.66 | 68,489 | +3.64(+2.78%) |
May 28, 2019 | 132.44 | 133.81 | 131.02 | 131.02 | 77,919 | -1.16(-0.88%) |
May 24, 2019 | 131.65 | 132.61 | 130.91 | 132.18 | 64,268 | +0.98(+0.75%) |
May 23, 2019 | 130.98 | 131.90 | 129.23 | 131.21 | 103,344 | -0.76(-0.57%) |
May 22, 2019 | 130.04 | 133.27 | 129.67 | 131.96 | 74,669 | +1.47(+1.13%) |
May 21, 2019 | 128.82 | 131.25 | 128.72 | 130.49 | 54,149 | +1.25(+0.97%) |
May 20, 2019 | 129.51 | 131.36 | 128.99 | 129.24 | 53,817 | -0.87(-0.67%) |
May 17, 2019 | 128.79 | 130.84 | 127.96 | 130.11 | 71,811 | +0.45(+0.35%) |
May 16, 2019 | 129.18 | 131.11 | 128.58 | 129.66 | 63,890 | +0.67(+0.52%) |
May 15, 2019 | 127.92 | 130.88 | 127.64 | 128.99 | 54,432 | +0.24(+0.19%) |
May 14, 2019 | 127.18 | 130.14 | 126.79 | 128.75 | 98,773 | +1.82(+1.43%) |
May 13, 2019 | 127.86 | 128.32 | 125.97 | 126.93 | 75,516 | -3.25(-2.50%) |
May 10, 2019 | 128.11 | 130.22 | 126.91 | 130.18 | 112,212 | +1.99(+1.55%) |
May 09, 2019 | 130.75 | 130.97 | 128.19 | 128.19 | 95,831 | -3.44(-2.61%) |
May 08, 2019 | 133.72 | 133.75 | 131.48 | 131.62 | 81,896 | -2.19(-1.63%) |
May 07, 2019 | 135.26 | 135.61 | 132.93 | 133.81 | 56,791 | -2.25(-1.66%) |
May 06, 2019 | 135.52 | 136.58 | 135.52 | 136.06 | 79,724 | -1.37(-0.99%) |
May 03, 2019 | 137.08 | 138.12 | 136.03 | 137.43 | 67,471 | +0.86(+0.63%) |
May 02, 2019 | 137.61 | 138.32 | 135.72 | 136.57 | 179,145 | -0.99(-0.72%) |
May 01, 2019 | 139.17 | 139.49 | 136.92 | 137.56 | 82,224 | -1.28(-0.92%) |
Apr 30, 2019 | 139.63 | 139.63 | 137.04 | 138.83 | 102,756 | -0.94(-0.67%) |
Apr 29, 2019 | 137.62 | 140.04 | 136.14 | 139.77 | 145,983 | +2.43(+1.77%) |
Apr 26, 2019 | 133.96 | 137.54 | 133.55 | 137.34 | 94,336 | +2.67(+1.98%) |
Apr 25, 2019 | 140.08 | 141.92 | 130.22 | 134.67 | 104,567 | -3.77(-2.72%) |
Apr 24, 2019 | 136.07 | 139.22 | 135.34 | 138.44 | 88,700 | +2.56(+1.88%) |
Apr 23, 2019 | 131.32 | 136.24 | 130.46 | 135.88 | 75,823 | +5.12(+3.92%) |
Apr 22, 2019 | 130.08 | 131.17 | 129.11 | 130.76 | 25,822 | +0.30(+0.23%) |
Apr 18, 2019 | 129.37 | 130.50 | 128.03 | 130.46 | 84,004 | +1.31(+1.01%) |
Apr 17, 2019 | 128.89 | 129.74 | 128.40 | 129.15 | 57,767 | +0.33(+0.26%) |
Apr 16, 2019 | 125.81 | 128.87 | 125.05 | 128.82 | 87,191 | +2.97(+2.36%) |
Apr 15, 2019 | 125.20 | 126.28 | 124.61 | 125.85 | 54,841 | +0.19(+0.15%) |
Apr 12, 2019 | 125.65 | 126.37 | 124.64 | 125.66 | 53,936 | +0.70(+0.56%) |
Apr 11, 2019 | 125.18 | 126.32 | 124.53 | 124.96 | 44,562 | +0.33(+0.26%) |
Apr 10, 2019 | 123.47 | 124.96 | 123.41 | 124.64 | 37,888 | +1.30(+1.05%) |
Apr 09, 2019 | 123.69 | 124.10 | 122.59 | 123.34 | 56,814 | -0.61(-0.49%) |
Apr 08, 2019 | 123.41 | 124.07 | 122.20 | 123.95 | 51,760 | +0.38(+0.31%) |
Apr 05, 2019 | 124.22 | 124.75 | 123.14 | 123.57 | 56,622 | -0.39(-0.31%) |
Apr 04, 2019 | 125.17 | 126.03 | 123.44 | 123.96 | 79,947 | -1.14(-0.91%) |
Apr 03, 2019 | 124.96 | 125.34 | 124.28 | 125.10 | 100,687 | +0.60(+0.48%) |
Apr 02, 2019 | 124.41 | 125.22 | 123.29 | 124.50 | 127,669 | +0.03(+0.02%) |