Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 192.53 | 195.11 | 191.85 | 194.98 | 1,271,797 | +2.88(+1.50%) |
Jun 27, 2019 | 192.37 | 192.65 | 191.13 | 192.09 | 799,355 | +0.65(+0.34%) |
Jun 26, 2019 | 192.53 | 193.64 | 189.97 | 191.44 | 1,402,327 | -1.35(-0.70%) |
Jun 25, 2019 | 193.44 | 194.24 | 192.19 | 192.79 | 1,282,229 | -0.64(-0.33%) |
Jun 24, 2019 | 192.59 | 193.90 | 192.03 | 193.44 | 954,269 | +1.66(+0.87%) |
Jun 21, 2019 | 192.18 | 192.90 | 190.34 | 191.77 | 1,945,275 | -0.53(-0.28%) |
Jun 20, 2019 | 191.59 | 193.09 | 190.51 | 192.30 | 1,176,641 | +2.64(+1.39%) |
Jun 19, 2019 | 187.47 | 189.91 | 186.89 | 189.66 | 1,257,742 | +2.19(+1.17%) |
Jun 18, 2019 | 186.41 | 187.65 | 185.70 | 187.47 | 1,176,204 | +1.69(+0.91%) |
Jun 17, 2019 | 185.08 | 186.19 | 184.62 | 185.78 | 612,155 | +0.87(+0.47%) |
Jun 14, 2019 | 186.71 | 186.96 | 184.86 | 184.91 | 787,328 | -1.24(-0.67%) |
Jun 13, 2019 | 187.02 | 187.02 | 184.98 | 186.15 | 778,358 | -0.35(-0.19%) |
Jun 12, 2019 | 184.70 | 186.53 | 184.47 | 186.50 | 688,735 | +2.21(+1.20%) |
Jun 11, 2019 | 186.58 | 187.21 | 183.00 | 184.29 | 861,638 | -1.24(-0.67%) |
Jun 10, 2019 | 184.85 | 186.30 | 184.43 | 185.53 | 748,687 | +1.72(+0.94%) |
Jun 07, 2019 | 182.74 | 184.40 | 182.41 | 183.81 | 955,829 | +2.35(+1.29%) |
Jun 06, 2019 | 179.31 | 182.66 | 178.68 | 181.46 | 1,096,952 | +2.54(+1.42%) |
Jun 05, 2019 | 177.87 | 179.38 | 176.69 | 178.92 | 1,262,706 | +2.54(+1.44%) |
Jun 04, 2019 | 175.95 | 176.88 | 173.19 | 176.38 | 1,453,537 | +3.25(+1.87%) |
Jun 03, 2019 | 173.78 | 175.29 | 172.25 | 173.13 | 1,188,385 | -0.21(-0.12%) |
May 31, 2019 | 172.97 | 174.99 | 172.17 | 173.34 | 1,399,600 | -0.48(-0.28%) |
May 30, 2019 | 171.86 | 173.97 | 171.74 | 173.82 | 1,260,101 | +2.24(+1.31%) |
May 29, 2019 | 171.72 | 172.14 | 170.32 | 171.58 | 1,113,405 | -0.57(-0.33%) |
May 28, 2019 | 174.95 | 176.54 | 171.72 | 172.15 | 2,529,857 | -2.64(-1.51%) |
May 24, 2019 | 175.00 | 175.64 | 173.72 | 174.79 | 748,426 | +0.26(+0.15%) |
May 23, 2019 | 175.40 | 175.58 | 172.92 | 174.53 | 844,527 | -1.37(-0.78%) |
May 22, 2019 | 175.69 | 176.41 | 175.06 | 175.91 | 928,694 | +0.47(+0.27%) |
May 21, 2019 | 175.56 | 176.75 | 175.38 | 175.43 | 974,729 | +1.08(+0.62%) |
May 20, 2019 | 173.44 | 174.91 | 172.82 | 174.35 | 857,852 | +0.16(+0.09%) |
May 17, 2019 | 173.88 | 176.36 | 173.73 | 174.19 | 1,054,985 | -1.41(-0.80%) |
May 16, 2019 | 176.55 | 177.51 | 174.79 | 175.60 | 1,239,394 | -0.04(-0.02%) |
May 15, 2019 | 173.59 | 176.44 | 172.37 | 175.64 | 822,779 | +1.41(+0.81%) |
May 14, 2019 | 174.53 | 176.32 | 174.14 | 174.23 | 632,787 | -0.02(-0.01%) |
May 13, 2019 | 174.35 | 175.54 | 173.12 | 174.25 | 1,010,938 | -2.93(-1.66%) |
May 10, 2019 | 176.77 | 177.68 | 172.05 | 177.18 | 1,012,913 | -0.67(-0.38%) |
May 09, 2019 | 176.09 | 178.01 | 174.30 | 177.85 | 974,657 | -0.04(-0.02%) |
May 08, 2019 | 177.60 | 178.80 | 176.23 | 177.89 | 962,507 | +0.49(+0.28%) |
May 07, 2019 | 179.02 | 180.02 | 175.52 | 177.40 | 1,588,041 | -3.30(-1.83%) |
May 06, 2019 | 177.21 | 180.93 | 177.21 | 180.70 | 1,174,822 | +0.29(+0.16%) |
May 03, 2019 | 180.82 | 180.82 | 178.70 | 180.41 | 928,873 | +1.76(+0.99%) |
May 02, 2019 | 176.82 | 178.90 | 176.44 | 178.65 | 1,190,624 | +2.03(+1.15%) |
May 01, 2019 | 178.56 | 178.70 | 176.03 | 176.62 | 1,027,513 | -2.09(-1.17%) |
Apr 30, 2019 | 177.41 | 178.93 | 176.66 | 178.71 | 1,123,998 | +1.53(+0.87%) |
Apr 29, 2019 | 177.68 | 178.00 | 175.91 | 177.17 | 949,258 | -0.94(-0.53%) |
Apr 26, 2019 | 177.75 | 178.48 | 175.65 | 178.11 | 941,136 | +1.05(+0.59%) |
Apr 25, 2019 | 173.68 | 177.67 | 173.68 | 177.06 | 1,578,502 | +2.02(+1.15%) |
Apr 24, 2019 | 173.70 | 178.69 | 172.10 | 175.04 | 2,892,103 | -1.82(-1.03%) |
Apr 23, 2019 | 173.12 | 177.21 | 172.19 | 176.86 | 3,098,870 | +4.54(+2.63%) |
Apr 22, 2019 | 170.55 | 173.77 | 169.75 | 172.32 | 2,004,605 | +1.80(+1.05%) |
Apr 18, 2019 | 170.35 | 171.06 | 165.40 | 170.52 | 3,590,651 | +0.02(+0.01%) |
Apr 17, 2019 | 179.19 | 179.26 | 170.28 | 170.50 | 3,561,941 | -8.33(-4.66%) |
Apr 16, 2019 | 184.20 | 184.34 | 177.74 | 178.83 | 1,779,735 | -4.14(-2.26%) |
Apr 15, 2019 | 182.70 | 183.43 | 182.01 | 182.97 | 1,528,116 | +0.71(+0.39%) |
Apr 12, 2019 | 185.62 | 185.76 | 182.12 | 182.26 | 1,540,934 | -2.52(-1.36%) |
Apr 11, 2019 | 185.66 | 185.66 | 184.18 | 184.78 | 705,267 | -0.77(-0.41%) |
Apr 10, 2019 | 185.08 | 187.14 | 184.31 | 185.54 | 818,771 | +0.16(+0.09%) |
Apr 09, 2019 | 184.53 | 186.07 | 184.00 | 185.38 | 742,004 | +0.22(+0.12%) |
Apr 08, 2019 | 184.87 | 185.45 | 182.38 | 185.17 | 1,228,498 | +0.47(+0.26%) |
Apr 05, 2019 | 183.81 | 185.41 | 183.31 | 184.69 | 676,649 | +1.45(+0.79%) |
Apr 04, 2019 | 184.65 | 184.89 | 182.88 | 183.25 | 770,907 | -1.07(-0.58%) |
Apr 03, 2019 | 185.67 | 186.25 | 183.61 | 184.32 | 1,220,601 | -0.31(-0.17%) |
Apr 02, 2019 | 185.41 | 185.81 | 184.31 | 184.63 | 972,196 | -0.88(-0.47%) |