Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 147.24 | 149.34 | 144.63 | 146.00 | 1,260,700 | -1.65(-1.12%) |
Jun 27, 2019 | 146.85 | 148.11 | 144.35 | 147.65 | 1,243,447 | +1.84(+1.26%) |
Jun 26, 2019 | 145.42 | 148.68 | 144.51 | 145.81 | 1,124,839 | +0.81(+0.56%) |
Jun 25, 2019 | 153.30 | 153.30 | 143.48 | 145.00 | 1,970,612 | -7.41(-4.86%) |
Jun 24, 2019 | 153.23 | 155.09 | 151.35 | 152.41 | 1,340,950 | -1.36(-0.88%) |
Jun 21, 2019 | 153.24 | 155.63 | 152.27 | 153.77 | 1,161,100 | +0.35(+0.23%) |
Jun 20, 2019 | 164.99 | 166.40 | 149.56 | 153.42 | 2,465,257 | -9.05(-5.57%) |
Jun 19, 2019 | 156.94 | 162.75 | 153.91 | 162.47 | 1,014,570 | +6.14(+3.93%) |
Jun 18, 2019 | 161.00 | 162.23 | 154.19 | 156.33 | 1,488,965 | -2.15(-1.36%) |
Jun 17, 2019 | 156.61 | 159.98 | 155.62 | 158.48 | 754,248 | +0.27(+0.17%) |
Jun 14, 2019 | 160.82 | 162.74 | 156.13 | 158.21 | 977,500 | -3.50(-2.16%) |
Jun 13, 2019 | 160.35 | 163.40 | 160.35 | 161.71 | 1,322,415 | +2.80(+1.76%) |
Jun 12, 2019 | 157.30 | 159.65 | 155.72 | 158.91 | 742,555 | +1.61(+1.02%) |
Jun 11, 2019 | 157.22 | 160.35 | 155.60 | 157.30 | 954,265 | +1.98(+1.27%) |
Jun 10, 2019 | 156.35 | 159.85 | 155.00 | 155.32 | 1,021,380 | +1.04(+0.67%) |
Jun 07, 2019 | 154.02 | 156.96 | 152.87 | 154.28 | 878,100 | +0.99(+0.65%) |
Jun 06, 2019 | 154.46 | 156.86 | 149.70 | 153.29 | 1,233,681 | -0.60(-0.39%) |
Jun 05, 2019 | 145.87 | 154.01 | 145.50 | 153.89 | 1,484,815 | +9.07(+6.26%) |
Jun 04, 2019 | 142.40 | 144.87 | 138.87 | 144.82 | 1,162,821 | +3.29(+2.32%) |
Jun 03, 2019 | 143.33 | 144.01 | 139.93 | 141.53 | 1,277,289 | -2.48(-1.72%) |
May 31, 2019 | 142.99 | 144.36 | 140.79 | 144.01 | 692,700 | -0.49(-0.34%) |
May 30, 2019 | 141.49 | 145.41 | 141.49 | 144.50 | 734,451 | +2.94(+2.08%) |
May 29, 2019 | 143.23 | 144.19 | 138.05 | 141.56 | 1,097,833 | -3.17(-2.19%) |
May 28, 2019 | 144.11 | 145.85 | 143.43 | 144.73 | 1,025,885 | +1.53(+1.07%) |
May 24, 2019 | 145.00 | 146.35 | 141.35 | 143.20 | 1,253,800 | +0.30(+0.21%) |
May 23, 2019 | 149.03 | 150.45 | 141.44 | 142.90 | 1,134,050 | -8.30(-5.49%) |
May 22, 2019 | 151.26 | 154.01 | 150.96 | 151.20 | 761,800 | -1.08(-0.71%) |
May 21, 2019 | 154.09 | 154.73 | 151.34 | 152.28 | 1,342,910 | -0.46(-0.30%) |
May 20, 2019 | 148.36 | 153.44 | 147.35 | 152.74 | 1,317,203 | +2.34(+1.56%) |
May 17, 2019 | 148.00 | 151.30 | 146.16 | 150.40 | 1,492,700 | +2.14(+1.44%) |
May 16, 2019 | 144.87 | 149.78 | 144.52 | 148.26 | 913,834 | +4.04(+2.80%) |
May 15, 2019 | 140.63 | 144.52 | 139.90 | 144.22 | 1,025,424 | +2.42(+1.71%) |
May 14, 2019 | 139.50 | 141.98 | 138.23 | 141.80 | 1,353,614 | +4.02(+2.92%) |
May 13, 2019 | 139.44 | 142.22 | 135.21 | 137.78 | 1,697,893 | -7.49(-5.16%) |
May 10, 2019 | 144.69 | 147.77 | 139.20 | 145.27 | 1,830,500 | -2.62(-1.77%) |
May 09, 2019 | 146.28 | 148.98 | 143.52 | 147.89 | 1,212,351 | -0.98(-0.66%) |
May 08, 2019 | 145.75 | 149.90 | 144.92 | 148.87 | 1,061,534 | +2.93(+2.01%) |
May 07, 2019 | 150.07 | 151.92 | 143.42 | 145.94 | 2,074,184 | -5.88(-3.87%) |
May 06, 2019 | 144.60 | 152.70 | 144.56 | 151.82 | 1,978,191 | +3.00(+2.02%) |
May 03, 2019 | 150.51 | 150.87 | 147.00 | 148.82 | 1,860,200 | -3.14(-2.07%) |
May 02, 2019 | 147.61 | 156.51 | 143.70 | 151.96 | 6,642,153 | -11.57(-7.08%) |
May 01, 2019 | 162.48 | 165.70 | 161.11 | 163.53 | 2,384,418 | +1.38(+0.85%) |
Apr 30, 2019 | 160.47 | 163.97 | 158.73 | 162.15 | 2,332,674 | +0.61(+0.38%) |
Apr 29, 2019 | 155.00 | 162.38 | 154.05 | 161.54 | 2,530,303 | +7.05(+4.56%) |
Apr 26, 2019 | 154.52 | 154.69 | 152.94 | 154.49 | 3,025,600 | +0.74(+0.48%) |
Apr 25, 2019 | 151.85 | 153.96 | 150.55 | 153.75 | 1,214,677 | +1.70(+1.12%) |
Apr 24, 2019 | 151.72 | 153.18 | 151.02 | 152.05 | 1,936,558 | +0.96(+0.64%) |
Apr 23, 2019 | 148.60 | 152.20 | 147.29 | 151.09 | 1,162,623 | +3.23(+2.18%) |
Apr 22, 2019 | 144.26 | 148.48 | 143.63 | 147.86 | 1,103,483 | +2.65(+1.82%) |
Apr 18, 2019 | 146.45 | 146.94 | 143.45 | 145.21 | 1,284,800 | -0.54(-0.37%) |
Apr 17, 2019 | 150.00 | 150.19 | 144.52 | 145.75 | 1,485,350 | -3.78(-2.53%) |
Apr 16, 2019 | 149.06 | 150.74 | 146.76 | 149.53 | 984,912 | +1.50(+1.01%) |
Apr 15, 2019 | 146.02 | 149.29 | 143.54 | 148.03 | 1,448,529 | +0.80(+0.54%) |
Apr 12, 2019 | 149.00 | 149.82 | 144.63 | 147.23 | 1,289,600 | -0.29(-0.20%) |
Apr 11, 2019 | 146.85 | 148.94 | 146.15 | 147.52 | 1,448,127 | +0.58(+0.39%) |
Apr 10, 2019 | 146.28 | 149.77 | 145.16 | 146.94 | 1,697,712 | +1.31(+0.90%) |
Apr 09, 2019 | 148.86 | 149.98 | 145.39 | 145.63 | 1,229,311 | -4.29(-2.86%) |
Apr 08, 2019 | 151.35 | 152.35 | 148.27 | 149.92 | 1,067,978 | -2.58(-1.69%) |
Apr 05, 2019 | 156.39 | 156.84 | 151.61 | 152.50 | 1,190,700 | -2.53(-1.63%) |
Apr 04, 2019 | 156.08 | 157.38 | 151.20 | 155.03 | 1,355,883 | -1.01(-0.65%) |
Apr 03, 2019 | 150.20 | 157.11 | 149.67 | 156.04 | 2,053,125 | +6.65(+4.45%) |
Apr 02, 2019 | 149.10 | 151.66 | 148.75 | 149.39 | 1,573,772 | +0.39(+0.26%) |