Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 138.46 | 139.84 | 137.71 | 139.01 | 475,252 | +1.33(+0.96%) |
Jun 27, 2019 | 133.43 | 137.90 | 133.43 | 137.68 | 452,276 | +4.33(+3.25%) |
Jun 26, 2019 | 135.43 | 135.85 | 133.35 | 133.35 | 514,056 | -1.73(-1.28%) |
Jun 25, 2019 | 135.87 | 136.57 | 135.01 | 135.08 | 499,556 | -0.24(-0.18%) |
Jun 24, 2019 | 135.77 | 136.93 | 135.11 | 135.32 | 261,210 | -0.38(-0.28%) |
Jun 21, 2019 | 137.78 | 138.62 | 135.47 | 135.70 | 457,853 | -2.64(-1.91%) |
Jun 20, 2019 | 137.09 | 138.48 | 135.14 | 138.34 | 285,189 | +2.17(+1.60%) |
Jun 19, 2019 | 137.08 | 138.14 | 135.71 | 136.16 | 297,377 | -0.20(-0.14%) |
Jun 18, 2019 | 135.42 | 138.08 | 133.98 | 136.36 | 359,571 | +0.89(+0.66%) |
Jun 17, 2019 | 136.99 | 137.31 | 135.30 | 135.47 | 196,462 | -1.24(-0.91%) |
Jun 14, 2019 | 135.42 | 136.94 | 134.58 | 136.71 | 240,768 | +1.50(+1.11%) |
Jun 13, 2019 | 135.16 | 135.41 | 134.07 | 135.21 | 387,871 | +0.61(+0.45%) |
Jun 12, 2019 | 134.60 | 134.60 | 133.17 | 134.60 | 348,702 | +0.15(+0.11%) |
Jun 11, 2019 | 135.36 | 135.36 | 133.66 | 134.45 | 229,418 | +0.03(+0.02%) |
Jun 10, 2019 | 135.48 | 135.75 | 134.17 | 134.43 | 159,707 | -0.32(-0.24%) |
Jun 07, 2019 | 134.61 | 135.41 | 134.02 | 134.75 | 270,963 | +0.30(+0.23%) |
Jun 06, 2019 | 134.06 | 134.81 | 132.78 | 134.44 | 387,110 | +0.08(+0.06%) |
Jun 05, 2019 | 133.70 | 134.75 | 132.25 | 134.37 | 411,222 | +0.53(+0.39%) |
Jun 04, 2019 | 134.53 | 134.53 | 132.41 | 133.84 | 378,770 | +0.49(+0.37%) |
Jun 03, 2019 | 132.10 | 133.40 | 131.05 | 133.35 | 359,058 | +1.44(+1.09%) |
May 31, 2019 | 131.11 | 132.73 | 129.88 | 131.91 | 389,720 | -0.24(-0.18%) |
May 30, 2019 | 132.84 | 134.37 | 131.41 | 132.15 | 203,052 | -0.77(-0.58%) |
May 29, 2019 | 132.05 | 133.20 | 131.58 | 132.91 | 210,307 | +0.35(+0.26%) |
May 28, 2019 | 134.44 | 134.83 | 132.22 | 132.56 | 332,411 | -1.77(-1.32%) |
May 24, 2019 | 133.91 | 134.56 | 132.76 | 134.34 | 146,369 | +1.44(+1.09%) |
May 23, 2019 | 133.97 | 133.97 | 131.90 | 132.90 | 211,957 | -2.24(-1.66%) |
May 22, 2019 | 135.48 | 135.75 | 134.14 | 135.14 | 213,785 | -0.79(-0.58%) |
May 21, 2019 | 135.79 | 136.85 | 135.20 | 135.93 | 212,762 | +0.39(+0.29%) |
May 20, 2019 | 134.37 | 135.74 | 133.58 | 135.54 | 366,312 | +0.65(+0.48%) |
May 17, 2019 | 133.12 | 135.75 | 132.95 | 134.89 | 361,770 | +0.62(+0.46%) |
May 16, 2019 | 132.25 | 134.77 | 131.65 | 134.27 | 380,558 | +2.87(+2.18%) |
May 15, 2019 | 129.13 | 131.75 | 129.09 | 131.40 | 268,680 | +1.14(+0.88%) |
May 14, 2019 | 128.72 | 131.05 | 128.68 | 130.26 | 361,175 | +1.73(+1.34%) |
May 13, 2019 | 129.81 | 130.33 | 128.20 | 128.53 | 290,883 | -3.71(-2.80%) |
May 10, 2019 | 129.84 | 132.62 | 129.39 | 132.24 | 328,882 | +1.81(+1.39%) |
May 09, 2019 | 128.88 | 131.11 | 127.74 | 130.43 | 200,930 | -0.54(-0.42%) |
May 08, 2019 | 131.47 | 132.23 | 130.82 | 130.97 | 269,477 | -0.86(-0.66%) |
May 07, 2019 | 132.38 | 134.19 | 131.50 | 131.84 | 255,779 | -1.39(-1.05%) |
May 06, 2019 | 132.13 | 133.88 | 131.68 | 133.23 | 257,640 | -0.48(-0.36%) |
May 03, 2019 | 132.94 | 133.98 | 131.77 | 133.71 | 148,878 | +1.10(+0.83%) |
May 02, 2019 | 132.70 | 134.74 | 131.99 | 132.61 | 209,648 | +0.54(+0.41%) |
May 01, 2019 | 134.26 | 135.05 | 132.06 | 132.06 | 314,521 | -2.37(-1.76%) |
Apr 30, 2019 | 134.07 | 135.45 | 130.71 | 134.44 | 511,627 | +0.39(+0.29%) |
Apr 29, 2019 | 133.96 | 134.69 | 133.72 | 134.04 | 389,506 | +0.59(+0.44%) |
Apr 26, 2019 | 131.34 | 133.46 | 131.20 | 133.46 | 125,324 | +1.95(+1.49%) |
Apr 25, 2019 | 131.66 | 132.40 | 130.78 | 131.51 | 244,351 | -0.89(-0.67%) |
Apr 24, 2019 | 132.84 | 133.09 | 132.02 | 132.39 | 260,514 | -0.98(-0.74%) |
Apr 23, 2019 | 134.28 | 135.26 | 133.06 | 133.38 | 520,024 | -0.78(-0.58%) |
Apr 22, 2019 | 133.74 | 134.39 | 133.35 | 134.16 | 354,553 | -0.36(-0.27%) |
Apr 18, 2019 | 133.98 | 134.99 | 133.09 | 134.52 | 355,123 | +0.90(+0.67%) |
Apr 17, 2019 | 133.61 | 134.26 | 133.35 | 133.63 | 236,199 | -0.01(-0.01%) |
Apr 16, 2019 | 131.99 | 133.64 | 131.99 | 133.64 | 206,863 | +1.65(+1.25%) |
Apr 15, 2019 | 131.87 | 133.04 | 131.59 | 131.99 | 191,938 | -0.10(-0.07%) |
Apr 12, 2019 | 132.22 | 132.75 | 131.37 | 132.08 | 201,961 | +1.14(+0.87%) |
Apr 11, 2019 | 129.93 | 131.30 | 129.93 | 130.94 | 287,096 | +1.20(+0.92%) |
Apr 10, 2019 | 128.26 | 130.13 | 127.87 | 129.74 | 299,669 | +1.71(+1.34%) |
Apr 09, 2019 | 129.67 | 129.67 | 127.66 | 128.03 | 280,467 | -1.65(-1.27%) |
Apr 08, 2019 | 129.32 | 130.22 | 128.71 | 129.68 | 367,228 | +0.56(+0.43%) |
Apr 05, 2019 | 128.66 | 129.83 | 128.35 | 129.12 | 356,024 | +0.48(+0.37%) |
Apr 04, 2019 | 127.55 | 128.80 | 127.38 | 128.64 | 271,825 | +1.79(+1.41%) |
Apr 03, 2019 | 128.45 | 128.45 | 126.52 | 126.85 | 792,536 | -0.55(-0.43%) |
Apr 02, 2019 | 128.45 | 128.45 | 126.72 | 127.40 | 379,951 | -1.04(-0.81%) |