Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 183.60 | 184.57 | 182.82 | 184.38 | 45,538 | +0.94(+0.51%) |
Jun 27, 2019 | 182.69 | 183.84 | 182.69 | 183.44 | 23,657 | +1.26(+0.69%) |
Jun 26, 2019 | 184.46 | 184.46 | 181.84 | 182.19 | 43,194 | -2.21(-1.20%) |
Jun 25, 2019 | 185.59 | 186.05 | 184.24 | 184.40 | 68,796 | -1.01(-0.54%) |
Jun 24, 2019 | 186.00 | 186.00 | 184.91 | 185.41 | 94,295 | -0.95(-0.51%) |
Jun 21, 2019 | 185.52 | 186.59 | 184.22 | 186.36 | 49,986 | +0.84(+0.45%) |
Jun 20, 2019 | 186.38 | 186.90 | 184.51 | 185.52 | 67,467 | +0.69(+0.37%) |
Jun 19, 2019 | 183.15 | 185.15 | 183.06 | 184.83 | 69,054 | +1.67(+0.91%) |
Jun 18, 2019 | 182.24 | 183.75 | 182.03 | 183.16 | 202,504 | +1.61(+0.89%) |
Jun 17, 2019 | 180.48 | 181.56 | 180.44 | 181.54 | 38,846 | +1.06(+0.59%) |
Jun 14, 2019 | 181.07 | 181.41 | 180.34 | 180.48 | 27,187 | -0.58(-0.32%) |
Jun 13, 2019 | 181.44 | 181.44 | 180.27 | 181.06 | 46,796 | +0.00(+0.00%) |
Jun 12, 2019 | 180.02 | 181.09 | 180.02 | 181.06 | 76,396 | +1.02(+0.56%) |
Jun 11, 2019 | 181.33 | 181.70 | 179.83 | 180.05 | 30,770 | -0.53(-0.29%) |
Jun 10, 2019 | 180.30 | 181.15 | 180.01 | 180.58 | 30,077 | +0.70(+0.39%) |
Jun 07, 2019 | 178.53 | 180.29 | 178.53 | 179.88 | 25,063 | +2.17(+1.22%) |
Jun 06, 2019 | 177.64 | 178.73 | 177.27 | 177.70 | 39,511 | +0.32(+0.18%) |
Jun 05, 2019 | 177.19 | 177.70 | 176.56 | 177.38 | 37,694 | +1.20(+0.68%) |
Jun 04, 2019 | 174.67 | 176.32 | 174.28 | 176.19 | 46,019 | +3.14(+1.81%) |
Jun 03, 2019 | 172.97 | 174.46 | 172.72 | 173.05 | 68,505 | +0.47(+0.27%) |
May 31, 2019 | 172.65 | 173.36 | 171.65 | 172.58 | 67,117 | -1.39(-0.80%) |
May 30, 2019 | 173.42 | 174.16 | 173.11 | 173.97 | 612,755 | +0.89(+0.52%) |
May 29, 2019 | 173.57 | 173.63 | 171.82 | 173.08 | 132,151 | -1.55(-0.89%) |
May 28, 2019 | 178.21 | 178.32 | 174.60 | 174.63 | 56,853 | -2.58(-1.46%) |
May 24, 2019 | 177.44 | 178.01 | 176.72 | 177.21 | 85,171 | +0.50(+0.28%) |
May 23, 2019 | 176.56 | 176.75 | 175.52 | 176.72 | 52,520 | -0.80(-0.45%) |
May 22, 2019 | 176.08 | 177.83 | 176.08 | 177.51 | 37,599 | +1.03(+0.58%) |
May 21, 2019 | 175.83 | 177.33 | 175.83 | 176.49 | 32,636 | +1.46(+0.83%) |
May 20, 2019 | 174.41 | 175.46 | 173.91 | 175.03 | 34,481 | -0.30(-0.17%) |
May 17, 2019 | 174.25 | 176.48 | 174.25 | 175.33 | 49,488 | -0.30(-0.17%) |
May 16, 2019 | 174.61 | 177.08 | 174.61 | 175.63 | 59,234 | +1.49(+0.85%) |
May 15, 2019 | 172.69 | 174.63 | 171.98 | 174.14 | 48,763 | +0.43(+0.25%) |
May 14, 2019 | 173.62 | 174.79 | 173.45 | 173.71 | 57,813 | +0.87(+0.50%) |
May 13, 2019 | 173.06 | 173.80 | 172.00 | 172.84 | 193,867 | -3.27(-1.86%) |
May 10, 2019 | 175.70 | 176.54 | 172.56 | 176.11 | 76,463 | -0.17(-0.10%) |
May 09, 2019 | 175.10 | 176.69 | 174.28 | 176.28 | 97,706 | -0.11(-0.06%) |
May 08, 2019 | 176.09 | 177.23 | 175.25 | 176.40 | 444,136 | +0.10(+0.06%) |
May 07, 2019 | 178.39 | 179.16 | 175.21 | 176.29 | 66,500 | -3.63(-2.02%) |
May 06, 2019 | 175.92 | 180.15 | 175.72 | 179.92 | 57,673 | +1.13(+0.63%) |
May 03, 2019 | 177.79 | 178.87 | 177.63 | 178.79 | 111,827 | +1.38(+0.78%) |
May 02, 2019 | 176.40 | 177.41 | 175.34 | 177.41 | 99,159 | +0.88(+0.50%) |
May 01, 2019 | 177.35 | 177.82 | 175.78 | 176.54 | 240,621 | -0.70(-0.39%) |
Apr 30, 2019 | 177.03 | 177.35 | 175.59 | 177.23 | 175,794 | +0.72(+0.41%) |
Apr 29, 2019 | 176.75 | 177.09 | 175.80 | 176.52 | 37,416 | -0.38(-0.21%) |
Apr 26, 2019 | 175.19 | 176.89 | 175.19 | 176.89 | 68,392 | +1.76(+1.01%) |
Apr 25, 2019 | 173.03 | 175.41 | 172.58 | 175.13 | 85,565 | +1.89(+1.09%) |
Apr 24, 2019 | 173.54 | 173.89 | 172.40 | 173.24 | 100,249 | -0.29(-0.17%) |
Apr 23, 2019 | 170.65 | 174.30 | 170.59 | 173.53 | 137,607 | +2.92(+1.71%) |
Apr 22, 2019 | 170.02 | 171.38 | 169.69 | 170.61 | 77,385 | +0.18(+0.11%) |
Apr 18, 2019 | 170.66 | 171.43 | 167.94 | 170.43 | 307,340 | +0.28(+0.17%) |
Apr 17, 2019 | 176.10 | 176.10 | 169.37 | 170.15 | 395,644 | -5.48(-3.12%) |
Apr 16, 2019 | 180.75 | 180.94 | 175.31 | 175.63 | 557,480 | -3.62(-2.02%) |
Apr 15, 2019 | 178.98 | 179.41 | 178.44 | 179.26 | 41,854 | +0.58(+0.33%) |
Apr 12, 2019 | 181.02 | 181.02 | 178.46 | 178.67 | 48,320 | -1.70(-0.94%) |
Apr 11, 2019 | 182.94 | 182.94 | 179.59 | 180.38 | 42,492 | -2.20(-1.21%) |
Apr 10, 2019 | 182.51 | 183.08 | 182.16 | 182.58 | 40,861 | +0.41(+0.23%) |
Apr 09, 2019 | 182.44 | 182.82 | 181.83 | 182.17 | 134,416 | -0.88(-0.48%) |
Apr 08, 2019 | 183.00 | 183.14 | 181.71 | 183.04 | 39,482 | -0.11(-0.06%) |
Apr 05, 2019 | 182.19 | 183.46 | 182.19 | 183.16 | 51,294 | +1.26(+0.69%) |
Apr 04, 2019 | 182.40 | 182.66 | 180.91 | 181.89 | 30,600 | -0.41(-0.23%) |
Apr 03, 2019 | 183.18 | 183.37 | 181.72 | 182.31 | 186,141 | -0.13(-0.07%) |
Apr 02, 2019 | 182.70 | 182.84 | 182.06 | 182.44 | 286,508 | -0.23(-0.12%) |