Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 139.03 | 140.42 | 138.27 | 139.57 | 473,317 | +1.33(+0.96%) |
Jun 27, 2019 | 133.97 | 138.47 | 133.97 | 138.24 | 450,434 | +4.35(+3.25%) |
Jun 26, 2019 | 135.99 | 136.41 | 133.89 | 133.89 | 511,963 | -1.74(-1.28%) |
Jun 25, 2019 | 136.43 | 137.13 | 135.56 | 135.63 | 497,522 | -0.24(-0.18%) |
Jun 24, 2019 | 136.33 | 137.49 | 135.67 | 135.87 | 260,146 | -0.38(-0.28%) |
Jun 21, 2019 | 138.34 | 139.19 | 136.02 | 136.26 | 455,989 | -2.65(-1.91%) |
Jun 20, 2019 | 137.65 | 139.05 | 135.69 | 138.90 | 284,028 | +2.18(+1.60%) |
Jun 19, 2019 | 137.64 | 138.71 | 136.26 | 136.72 | 296,166 | -0.20(-0.14%) |
Jun 18, 2019 | 135.97 | 138.64 | 134.53 | 136.92 | 358,107 | +0.90(+0.66%) |
Jun 17, 2019 | 137.55 | 137.88 | 135.85 | 136.02 | 195,663 | -1.24(-0.91%) |
Jun 14, 2019 | 135.97 | 137.50 | 135.13 | 137.27 | 239,788 | +1.50(+1.11%) |
Jun 13, 2019 | 135.71 | 135.96 | 134.62 | 135.76 | 386,292 | +0.61(+0.45%) |
Jun 12, 2019 | 135.16 | 135.16 | 133.72 | 135.16 | 347,283 | +0.15(+0.11%) |
Jun 11, 2019 | 135.92 | 135.92 | 134.21 | 135.00 | 228,484 | +0.03(+0.02%) |
Jun 10, 2019 | 136.03 | 136.31 | 134.72 | 134.98 | 159,057 | -0.32(-0.24%) |
Jun 07, 2019 | 135.16 | 135.96 | 134.56 | 135.30 | 269,860 | +0.30(+0.23%) |
Jun 06, 2019 | 134.61 | 135.36 | 133.32 | 135.00 | 385,534 | +0.08(+0.06%) |
Jun 05, 2019 | 134.24 | 135.30 | 132.79 | 134.91 | 409,547 | +0.53(+0.39%) |
Jun 04, 2019 | 135.07 | 135.07 | 132.96 | 134.39 | 377,228 | +0.49(+0.37%) |
Jun 03, 2019 | 132.64 | 133.95 | 131.59 | 133.89 | 357,596 | +1.45(+1.09%) |
May 31, 2019 | 131.65 | 133.28 | 130.41 | 132.44 | 388,133 | -0.24(-0.18%) |
May 30, 2019 | 133.38 | 134.92 | 131.95 | 132.69 | 202,226 | -0.77(-0.58%) |
May 29, 2019 | 132.59 | 133.74 | 132.11 | 133.46 | 209,451 | +0.35(+0.26%) |
May 28, 2019 | 135.00 | 135.38 | 132.76 | 133.11 | 331,058 | -1.78(-1.32%) |
May 24, 2019 | 134.46 | 135.11 | 133.30 | 134.89 | 145,773 | +1.45(+1.09%) |
May 23, 2019 | 134.52 | 134.52 | 132.44 | 133.44 | 211,094 | -2.25(-1.66%) |
May 22, 2019 | 136.03 | 136.30 | 134.69 | 135.69 | 212,915 | -0.80(-0.58%) |
May 21, 2019 | 136.34 | 137.41 | 135.75 | 136.49 | 211,896 | +0.39(+0.29%) |
May 20, 2019 | 134.92 | 136.29 | 134.13 | 136.09 | 364,820 | +0.65(+0.48%) |
May 17, 2019 | 133.66 | 136.30 | 133.49 | 135.44 | 360,297 | +0.63(+0.46%) |
May 16, 2019 | 132.78 | 135.32 | 132.19 | 134.82 | 379,009 | +2.88(+2.18%) |
May 15, 2019 | 129.65 | 132.28 | 129.62 | 131.94 | 267,586 | +1.15(+0.88%) |
May 14, 2019 | 129.24 | 131.59 | 129.21 | 130.79 | 359,705 | +1.73(+1.34%) |
May 13, 2019 | 130.34 | 130.86 | 128.72 | 129.06 | 289,699 | -3.72(-2.80%) |
May 10, 2019 | 130.37 | 133.16 | 129.92 | 132.78 | 327,543 | +1.82(+1.39%) |
May 09, 2019 | 129.40 | 131.65 | 128.26 | 130.96 | 200,112 | -0.55(-0.42%) |
May 08, 2019 | 132.01 | 132.77 | 131.35 | 131.51 | 268,379 | -0.87(-0.66%) |
May 07, 2019 | 132.92 | 134.74 | 132.03 | 132.37 | 254,738 | -1.40(-1.05%) |
May 06, 2019 | 132.67 | 134.43 | 132.22 | 133.77 | 256,591 | -0.48(-0.36%) |
May 03, 2019 | 133.49 | 134.53 | 132.31 | 134.25 | 148,272 | +1.10(+0.83%) |
May 02, 2019 | 133.25 | 135.29 | 132.53 | 133.15 | 208,795 | +0.54(+0.41%) |
May 01, 2019 | 134.81 | 135.60 | 132.60 | 132.60 | 313,240 | -2.38(-1.76%) |
Apr 30, 2019 | 134.62 | 136.00 | 131.24 | 134.98 | 509,544 | +0.39(+0.29%) |
Apr 29, 2019 | 134.51 | 135.24 | 134.27 | 134.59 | 387,920 | +0.59(+0.44%) |
Apr 26, 2019 | 131.88 | 134.00 | 131.73 | 134.00 | 124,814 | +1.96(+1.48%) |
Apr 25, 2019 | 132.20 | 132.94 | 131.31 | 132.04 | 243,357 | -0.89(-0.67%) |
Apr 24, 2019 | 133.38 | 133.64 | 132.56 | 132.94 | 259,453 | -0.99(-0.74%) |
Apr 23, 2019 | 134.83 | 135.82 | 133.60 | 133.92 | 517,907 | -0.78(-0.58%) |
Apr 22, 2019 | 134.29 | 134.94 | 133.90 | 134.71 | 353,110 | -0.37(-0.27%) |
Apr 18, 2019 | 134.53 | 135.54 | 133.64 | 135.07 | 353,677 | +0.90(+0.67%) |
Apr 17, 2019 | 134.16 | 134.81 | 133.90 | 134.17 | 235,237 | -0.01(-0.01%) |
Apr 16, 2019 | 132.53 | 134.18 | 132.53 | 134.18 | 206,021 | +1.66(+1.25%) |
Apr 15, 2019 | 132.41 | 133.59 | 132.13 | 132.53 | 191,157 | -0.10(-0.07%) |
Apr 12, 2019 | 132.76 | 133.29 | 131.91 | 132.62 | 201,139 | +1.15(+0.87%) |
Apr 11, 2019 | 130.46 | 131.84 | 130.46 | 131.47 | 285,927 | +1.20(+0.92%) |
Apr 10, 2019 | 128.78 | 130.66 | 128.39 | 130.27 | 298,449 | +1.72(+1.34%) |
Apr 09, 2019 | 130.20 | 130.20 | 128.18 | 128.55 | 279,325 | -1.66(-1.27%) |
Apr 08, 2019 | 129.85 | 130.75 | 129.24 | 130.21 | 365,733 | +0.56(+0.43%) |
Apr 05, 2019 | 129.18 | 130.36 | 128.87 | 129.65 | 354,575 | +0.48(+0.37%) |
Apr 04, 2019 | 128.07 | 129.33 | 127.90 | 129.17 | 270,718 | +1.80(+1.41%) |
Apr 03, 2019 | 128.98 | 128.98 | 127.04 | 127.37 | 789,309 | -0.55(-0.43%) |
Apr 02, 2019 | 128.98 | 128.98 | 127.24 | 127.92 | 378,404 | -1.04(-0.81%) |