Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 167.94 | 168.62 | 165.73 | 167.20 | 20,242,706 | -1.43(-0.85%) |
Jun 27, 2019 | 168.36 | 169.70 | 167.13 | 168.63 | 18,591,132 | +1.89(+1.13%) |
Jun 26, 2019 | 166.05 | 168.97 | 165.92 | 166.75 | 22,714,206 | +3.15(+1.92%) |
Jun 25, 2019 | 164.82 | 165.12 | 162.44 | 163.60 | 20,721,026 | -2.27(-1.37%) |
Jun 24, 2019 | 166.17 | 166.64 | 163.58 | 165.87 | 18,667,938 | +0.54(+0.33%) |
Jun 21, 2019 | 165.26 | 167.22 | 164.56 | 165.33 | 17,649,814 | -0.69(-0.42%) |
Jun 20, 2019 | 167.93 | 168.22 | 164.06 | 166.02 | 24,322,696 | +2.75(+1.69%) |
Jun 19, 2019 | 165.54 | 165.67 | 161.25 | 163.26 | 21,067,272 | -0.05(-0.03%) |
Jun 18, 2019 | 160.73 | 166.87 | 159.80 | 163.31 | 36,228,736 | +5.53(+3.50%) |
Jun 17, 2019 | 155.44 | 158.42 | 155.33 | 157.79 | 16,293,355 | +1.79(+1.14%) |
Jun 14, 2019 | 156.27 | 156.60 | 155.14 | 156.00 | 15,182,891 | -2.20(-1.39%) |
Jun 13, 2019 | 158.42 | 159.18 | 157.68 | 158.20 | 17,805,422 | +0.29(+0.18%) |
Jun 12, 2019 | 158.34 | 159.56 | 156.70 | 157.92 | 16,544,233 | -2.58(-1.61%) |
Jun 11, 2019 | 162.02 | 163.48 | 159.77 | 160.49 | 23,717,622 | +2.76(+1.75%) |
Jun 10, 2019 | 156.67 | 159.83 | 155.31 | 157.73 | 36,960,104 | +5.55(+3.64%) |
Jun 07, 2019 | 150.92 | 153.62 | 150.19 | 152.18 | 18,057,318 | +2.69(+1.80%) |
Jun 06, 2019 | 149.98 | 150.68 | 148.57 | 149.49 | 15,972,409 | -0.15(-0.10%) |
Jun 05, 2019 | 153.11 | 154.04 | 147.33 | 149.64 | 23,514,496 | -2.47(-1.62%) |
Jun 04, 2019 | 149.55 | 153.14 | 148.64 | 152.10 | 27,777,540 | +4.18(+2.83%) |
Jun 03, 2019 | 147.62 | 149.76 | 146.88 | 147.92 | 25,586,220 | +0.64(+0.44%) |
May 31, 2019 | 147.65 | 148.68 | 145.99 | 147.28 | 27,242,556 | -1.79(-1.20%) |
May 30, 2019 | 150.34 | 151.34 | 148.26 | 149.07 | 17,551,698 | -1.15(-0.76%) |
May 29, 2019 | 151.54 | 152.33 | 148.71 | 150.21 | 30,473,596 | -2.55(-1.67%) |
May 28, 2019 | 154.32 | 154.99 | 151.19 | 152.76 | 39,120,556 | -0.19(-0.12%) |
May 24, 2019 | 155.53 | 156.33 | 152.84 | 152.94 | 21,415,260 | -0.99(-0.64%) |
May 23, 2019 | 153.39 | 156.38 | 152.36 | 153.93 | 27,167,462 | -2.79(-1.78%) |
May 22, 2019 | 160.26 | 160.66 | 155.97 | 156.72 | 26,168,016 | -4.54(-2.81%) |
May 21, 2019 | 161.00 | 163.39 | 160.36 | 161.26 | 22,299,936 | +2.74(+1.73%) |
May 20, 2019 | 162.26 | 162.39 | 157.90 | 158.52 | 33,844,204 | -8.80(-5.26%) |
May 17, 2019 | 169.41 | 170.00 | 166.25 | 167.32 | 22,842,288 | -5.92(-3.42%) |
May 16, 2019 | 175.82 | 175.89 | 172.43 | 173.24 | 20,838,326 | -2.00(-1.14%) |
May 15, 2019 | 174.71 | 177.85 | 171.02 | 175.24 | 38,101,104 | +2.72(+1.58%) |
May 14, 2019 | 170.46 | 172.83 | 169.21 | 172.52 | 18,085,812 | +4.77(+2.84%) |
May 13, 2019 | 167.54 | 170.18 | 166.54 | 167.75 | 22,621,420 | -7.88(-4.49%) |
May 10, 2019 | 177.79 | 178.39 | 171.79 | 175.64 | 19,242,134 | -1.03(-0.58%) |
May 09, 2019 | 173.10 | 178.30 | 170.77 | 176.66 | 23,023,508 | -0.54(-0.31%) |
May 08, 2019 | 178.55 | 180.77 | 176.21 | 177.21 | 16,828,044 | -1.81(-1.01%) |
May 07, 2019 | 183.58 | 183.98 | 177.25 | 179.02 | 22,955,086 | -6.72(-3.62%) |
May 06, 2019 | 182.71 | 186.49 | 182.38 | 185.74 | 24,246,214 | -6.88(-3.57%) |
May 03, 2019 | 189.34 | 193.12 | 189.34 | 192.62 | 14,716,302 | +4.76(+2.53%) |
May 02, 2019 | 186.91 | 190.14 | 184.17 | 187.87 | 11,615,057 | +1.07(+0.57%) |
May 01, 2019 | 184.27 | 190.64 | 183.41 | 186.80 | 17,637,724 | +3.69(+2.02%) |
Apr 30, 2019 | 183.83 | 185.75 | 181.38 | 183.11 | 15,278,583 | -1.35(-0.73%) |
Apr 29, 2019 | 184.93 | 185.51 | 183.30 | 184.46 | 8,776,422 | -0.15(-0.08%) |
Apr 26, 2019 | 185.39 | 186.24 | 183.05 | 184.61 | 9,547,745 | -0.78(-0.42%) |
Apr 25, 2019 | 182.78 | 185.63 | 181.52 | 185.39 | 10,465,267 | +2.18(+1.19%) |
Apr 24, 2019 | 184.28 | 184.42 | 182.13 | 183.21 | 9,202,621 | -1.60(-0.87%) |
Apr 23, 2019 | 183.53 | 185.65 | 182.98 | 184.81 | 11,560,037 | +1.89(+1.03%) |
Apr 22, 2019 | 182.05 | 184.00 | 181.18 | 182.92 | 8,793,362 | -1.54(-0.83%) |
Apr 18, 2019 | 183.94 | 184.80 | 182.93 | 184.46 | 7,988,360 | -0.53(-0.29%) |
Apr 17, 2019 | 184.85 | 185.70 | 183.32 | 184.99 | 11,768,936 | +1.68(+0.91%) |
Apr 16, 2019 | 183.09 | 183.33 | 180.97 | 183.32 | 12,354,121 | +2.67(+1.48%) |
Apr 15, 2019 | 185.57 | 185.67 | 180.14 | 180.64 | 14,811,315 | -5.76(-3.09%) |
Apr 12, 2019 | 185.22 | 187.27 | 184.66 | 186.40 | 12,769,378 | +3.88(+2.12%) |
Apr 11, 2019 | 182.69 | 183.59 | 181.31 | 182.53 | 9,018,935 | -1.19(-0.65%) |
Apr 10, 2019 | 184.21 | 184.91 | 181.56 | 183.72 | 10,796,290 | -0.99(-0.53%) |
Apr 09, 2019 | 184.02 | 185.40 | 183.69 | 184.71 | 11,732,639 | +0.68(+0.37%) |
Apr 08, 2019 | 181.75 | 185.33 | 181.57 | 184.03 | 14,918,988 | +1.14(+0.62%) |
Apr 05, 2019 | 180.09 | 183.04 | 179.59 | 182.89 | 18,956,446 | +4.22(+2.36%) |
Apr 04, 2019 | 175.04 | 179.55 | 174.54 | 178.67 | 17,228,404 | +2.71(+1.54%) |
Apr 03, 2019 | 177.13 | 178.30 | 174.41 | 175.96 | 27,176,106 | -3.37(-1.88%) |
Apr 02, 2019 | 179.05 | 181.13 | 178.55 | 179.33 | 8,109,196 | +0.84(+0.47%) |