Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 138.13 | 141.52 | 138.13 | 140.32 | 526,599 | +2.44(+1.77%) |
Jun 27, 2019 | 135.71 | 138.90 | 135.71 | 137.87 | 405,318 | +2.73(+2.02%) |
Jun 26, 2019 | 136.18 | 136.78 | 133.59 | 135.14 | 348,419 | -0.79(-0.58%) |
Jun 25, 2019 | 137.53 | 137.95 | 135.82 | 135.93 | 431,381 | -1.16(-0.84%) |
Jun 24, 2019 | 139.71 | 139.71 | 136.21 | 137.09 | 571,190 | -2.09(-1.50%) |
Jun 21, 2019 | 139.56 | 141.62 | 138.99 | 139.18 | 637,594 | -1.14(-0.81%) |
Jun 20, 2019 | 140.44 | 141.28 | 139.23 | 140.32 | 476,206 | +1.46(+1.05%) |
Jun 19, 2019 | 136.96 | 139.43 | 135.69 | 138.86 | 387,142 | +1.82(+1.32%) |
Jun 18, 2019 | 134.33 | 137.27 | 133.85 | 137.04 | 422,919 | +3.76(+2.82%) |
Jun 17, 2019 | 133.26 | 134.60 | 132.21 | 133.28 | 310,242 | +0.51(+0.38%) |
Jun 14, 2019 | 133.51 | 134.05 | 132.78 | 132.78 | 208,855 | -1.23(-0.92%) |
Jun 13, 2019 | 132.38 | 134.30 | 131.65 | 134.00 | 221,302 | +1.95(+1.48%) |
Jun 12, 2019 | 133.12 | 133.44 | 130.40 | 132.05 | 297,645 | -1.03(-0.77%) |
Jun 11, 2019 | 134.19 | 135.17 | 131.53 | 133.07 | 256,516 | -0.09(-0.07%) |
Jun 10, 2019 | 132.25 | 133.31 | 131.61 | 133.16 | 171,589 | +1.75(+1.34%) |
Jun 07, 2019 | 129.79 | 132.00 | 129.35 | 131.41 | 388,733 | +2.24(+1.74%) |
Jun 06, 2019 | 128.00 | 129.44 | 126.98 | 129.17 | 186,693 | +1.13(+0.88%) |
Jun 05, 2019 | 128.74 | 128.74 | 125.56 | 128.04 | 245,579 | +0.40(+0.31%) |
Jun 04, 2019 | 127.60 | 129.22 | 125.72 | 127.64 | 465,919 | +0.86(+0.68%) |
Jun 03, 2019 | 124.31 | 128.27 | 124.31 | 126.78 | 542,761 | +2.66(+2.15%) |
May 31, 2019 | 125.45 | 125.73 | 123.68 | 124.12 | 261,996 | -2.56(-2.02%) |
May 30, 2019 | 129.18 | 129.77 | 126.39 | 126.68 | 223,915 | -2.66(-2.06%) |
May 29, 2019 | 130.86 | 131.58 | 129.23 | 129.34 | 348,462 | -2.12(-1.61%) |
May 28, 2019 | 133.03 | 135.08 | 130.63 | 131.46 | 670,073 | -0.93(-0.70%) |
May 24, 2019 | 129.98 | 132.87 | 129.98 | 132.39 | 403,171 | +3.10(+2.40%) |
May 23, 2019 | 128.33 | 129.68 | 127.73 | 129.28 | 482,511 | -0.63(-0.48%) |
May 22, 2019 | 131.37 | 131.76 | 128.77 | 129.91 | 275,733 | -1.99(-1.51%) |
May 21, 2019 | 131.48 | 132.33 | 130.52 | 131.91 | 346,540 | +1.03(+0.78%) |
May 20, 2019 | 132.01 | 133.04 | 130.35 | 130.88 | 288,837 | -2.15(-1.62%) |
May 17, 2019 | 134.46 | 135.08 | 132.44 | 133.03 | 363,666 | -2.64(-1.95%) |
May 16, 2019 | 135.42 | 136.61 | 135.42 | 135.68 | 238,287 | +0.33(+0.24%) |
May 15, 2019 | 134.35 | 136.43 | 133.12 | 135.35 | 346,189 | +0.29(+0.21%) |
May 14, 2019 | 137.72 | 138.10 | 134.46 | 135.06 | 572,181 | -1.92(-1.40%) |
May 13, 2019 | 133.41 | 137.38 | 132.35 | 136.98 | 750,245 | -0.15(-0.11%) |
May 10, 2019 | 137.70 | 138.42 | 134.06 | 137.13 | 604,209 | +1.51(+1.11%) |
May 09, 2019 | 138.21 | 138.21 | 134.82 | 135.62 | 459,699 | -4.14(-2.96%) |
May 08, 2019 | 142.42 | 142.48 | 138.29 | 139.75 | 554,123 | -2.46(-1.73%) |
May 07, 2019 | 149.17 | 149.17 | 140.83 | 142.21 | 485,954 | -7.79(-5.20%) |
May 06, 2019 | 149.13 | 150.57 | 147.37 | 150.00 | 308,611 | -1.63(-1.07%) |
May 03, 2019 | 151.89 | 151.96 | 150.39 | 151.63 | 199,458 | +0.74(+0.49%) |
May 02, 2019 | 152.30 | 153.79 | 149.61 | 150.90 | 269,772 | -1.09(-0.72%) |
May 01, 2019 | 154.14 | 154.60 | 151.62 | 151.99 | 237,094 | -1.68(-1.09%) |
Apr 30, 2019 | 153.31 | 154.20 | 152.11 | 153.67 | 294,109 | +0.14(+0.09%) |
Apr 29, 2019 | 154.10 | 155.47 | 153.45 | 153.53 | 152,290 | -0.69(-0.44%) |
Apr 26, 2019 | 153.11 | 154.75 | 152.59 | 154.22 | 149,468 | +1.38(+0.90%) |
Apr 25, 2019 | 154.72 | 155.59 | 152.24 | 152.84 | 261,669 | -2.32(-1.49%) |
Apr 24, 2019 | 154.73 | 156.72 | 154.12 | 155.15 | 254,973 | +0.10(+0.06%) |
Apr 23, 2019 | 155.02 | 156.52 | 154.12 | 155.05 | 280,421 | -0.03(-0.02%) |
Apr 22, 2019 | 154.31 | 155.56 | 153.44 | 155.08 | 338,866 | -0.31(-0.20%) |
Apr 18, 2019 | 152.42 | 155.45 | 151.78 | 155.39 | 305,977 | +3.80(+2.51%) |
Apr 17, 2019 | 154.02 | 154.02 | 151.46 | 151.59 | 287,851 | +0.41(+0.27%) |
Apr 16, 2019 | 154.54 | 154.85 | 150.99 | 151.19 | 149,206 | -2.77(-1.80%) |
Apr 15, 2019 | 155.49 | 155.73 | 152.21 | 153.96 | 183,376 | -1.02(-0.66%) |
Apr 12, 2019 | 154.96 | 155.09 | 153.32 | 154.99 | 195,535 | +1.03(+0.67%) |
Apr 11, 2019 | 153.76 | 155.53 | 153.31 | 153.95 | 289,377 | +0.40(+0.26%) |
Apr 10, 2019 | 151.67 | 153.55 | 151.67 | 153.55 | 181,779 | +2.04(+1.35%) |
Apr 09, 2019 | 153.16 | 153.16 | 151.21 | 151.51 | 122,449 | -2.35(-1.52%) |
Apr 08, 2019 | 154.33 | 154.40 | 152.50 | 153.86 | 332,018 | -1.19(-0.77%) |
Apr 05, 2019 | 154.62 | 155.78 | 153.75 | 155.05 | 186,784 | +0.77(+0.50%) |
Apr 04, 2019 | 154.72 | 155.84 | 153.88 | 154.29 | 164,188 | -0.32(-0.21%) |
Apr 03, 2019 | 154.44 | 155.57 | 153.54 | 154.61 | 289,125 | +1.55(+1.01%) |
Apr 02, 2019 | 154.25 | 154.25 | 152.13 | 153.06 | 352,969 | -1.60(-1.03%) |