Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 182.92 | 186.72 | 179.17 | 182.42 | 797,630 | +0.07(+0.04%) |
Jun 27, 2019 | 178.48 | 183.03 | 178.48 | 182.35 | 603,771 | +5.32(+3.00%) |
Jun 26, 2019 | 175.96 | 177.51 | 173.63 | 177.03 | 538,363 | +4.50(+2.61%) |
Jun 25, 2019 | 179.02 | 179.47 | 171.74 | 172.53 | 700,202 | -8.82(-4.86%) |
Jun 24, 2019 | 180.27 | 183.14 | 179.77 | 181.35 | 704,346 | +2.79(+1.56%) |
Jun 21, 2019 | 179.10 | 180.86 | 176.79 | 178.56 | 719,176 | -1.76(-0.97%) |
Jun 20, 2019 | 181.97 | 183.10 | 179.09 | 180.31 | 473,626 | +0.89(+0.50%) |
Jun 19, 2019 | 180.23 | 180.81 | 176.23 | 179.42 | 479,698 | +0.26(+0.15%) |
Jun 18, 2019 | 170.80 | 180.72 | 170.65 | 179.16 | 1,060,134 | +10.89(+6.47%) |
Jun 17, 2019 | 167.00 | 169.35 | 165.67 | 168.27 | 390,779 | +1.10(+0.66%) |
Jun 14, 2019 | 166.70 | 168.70 | 165.01 | 167.17 | 418,248 | -1.49(-0.89%) |
Jun 13, 2019 | 167.94 | 169.85 | 166.99 | 168.66 | 381,735 | +1.44(+0.86%) |
Jun 12, 2019 | 167.26 | 169.61 | 166.06 | 167.23 | 519,868 | +0.32(+0.19%) |
Jun 11, 2019 | 169.81 | 171.54 | 166.57 | 166.91 | 662,558 | -1.01(-0.60%) |
Jun 10, 2019 | 160.60 | 168.68 | 160.30 | 167.92 | 974,879 | +11.10(+7.08%) |
Jun 07, 2019 | 153.86 | 157.54 | 152.06 | 156.82 | 630,676 | +4.99(+3.29%) |
Jun 06, 2019 | 148.21 | 152.64 | 147.35 | 151.82 | 508,176 | +3.77(+2.55%) |
Jun 05, 2019 | 148.13 | 148.69 | 145.67 | 148.05 | 401,272 | +2.00(+1.37%) |
Jun 04, 2019 | 143.24 | 146.18 | 141.07 | 146.06 | 602,903 | +5.49(+3.90%) |
Jun 03, 2019 | 143.82 | 144.11 | 139.16 | 140.57 | 581,385 | -1.87(-1.31%) |
May 31, 2019 | 141.81 | 145.77 | 141.54 | 142.44 | 482,858 | -2.36(-1.63%) |
May 30, 2019 | 144.43 | 146.68 | 143.81 | 144.79 | 364,924 | +1.07(+0.74%) |
May 29, 2019 | 142.17 | 144.99 | 139.65 | 143.73 | 599,018 | +0.09(+0.06%) |
May 28, 2019 | 146.22 | 147.34 | 143.04 | 143.64 | 498,782 | -2.03(-1.39%) |
May 24, 2019 | 146.86 | 147.99 | 144.47 | 145.67 | 666,057 | -0.11(-0.07%) |
May 23, 2019 | 152.26 | 152.46 | 144.03 | 145.77 | 1,160,691 | -9.69(-6.24%) |
May 22, 2019 | 156.26 | 158.12 | 154.66 | 155.47 | 314,056 | -2.40(-1.52%) |
May 21, 2019 | 155.25 | 160.00 | 155.22 | 157.86 | 505,599 | +4.60(+3.00%) |
May 20, 2019 | 150.99 | 154.69 | 150.99 | 153.26 | 721,311 | -3.86(-2.46%) |
May 17, 2019 | 156.56 | 162.67 | 156.39 | 157.12 | 733,004 | -1.07(-0.67%) |
May 16, 2019 | 160.57 | 161.29 | 157.10 | 158.18 | 761,936 | -3.66(-2.26%) |
May 15, 2019 | 156.67 | 163.10 | 155.82 | 161.84 | 604,128 | +3.44(+2.17%) |
May 14, 2019 | 154.65 | 158.97 | 154.14 | 158.40 | 602,020 | +6.08(+3.99%) |
May 13, 2019 | 154.39 | 155.70 | 149.50 | 152.32 | 1,074,100 | -7.27(-4.56%) |
May 10, 2019 | 159.35 | 162.73 | 156.08 | 159.59 | 851,939 | -3.17(-1.95%) |
May 09, 2019 | 160.26 | 163.42 | 158.12 | 162.76 | 901,632 | -0.93(-0.57%) |
May 08, 2019 | 163.30 | 165.63 | 160.09 | 163.69 | 936,247 | -2.20(-1.33%) |
May 07, 2019 | 166.57 | 168.11 | 163.16 | 165.89 | 1,053,990 | -4.06(-2.39%) |
May 06, 2019 | 159.82 | 170.95 | 158.30 | 169.95 | 1,368,706 | +4.83(+2.92%) |
May 03, 2019 | 171.71 | 184.19 | 161.69 | 165.12 | 5,777,177 | +13.31(+8.77%) |
May 02, 2019 | 151.50 | 156.81 | 151.35 | 151.81 | 1,423,990 | -0.71(-0.46%) |
May 01, 2019 | 156.32 | 157.04 | 151.38 | 152.52 | 780,559 | -2.20(-1.42%) |
Apr 30, 2019 | 153.02 | 156.37 | 151.65 | 154.72 | 780,997 | +1.15(+0.75%) |
Apr 29, 2019 | 160.00 | 160.93 | 152.59 | 153.57 | 1,476,811 | -9.47(-5.81%) |
Apr 26, 2019 | 156.94 | 164.62 | 156.08 | 163.04 | 720,006 | +4.69(+2.96%) |
Apr 25, 2019 | 165.36 | 165.51 | 156.63 | 158.35 | 981,525 | -7.73(-4.65%) |
Apr 24, 2019 | 166.77 | 169.53 | 165.85 | 166.07 | 458,888 | -0.70(-0.42%) |
Apr 23, 2019 | 163.12 | 167.03 | 162.31 | 166.77 | 517,338 | +3.63(+2.23%) |
Apr 22, 2019 | 162.56 | 163.92 | 161.12 | 163.14 | 494,789 | -0.68(-0.41%) |
Apr 18, 2019 | 164.87 | 165.68 | 162.13 | 163.81 | 526,904 | -1.22(-0.74%) |
Apr 17, 2019 | 168.80 | 169.53 | 164.86 | 165.04 | 400,381 | -2.52(-1.50%) |
Apr 16, 2019 | 167.92 | 169.44 | 166.71 | 167.56 | 452,263 | +0.19(+0.12%) |
Apr 15, 2019 | 166.32 | 168.15 | 164.68 | 167.36 | 602,861 | +2.01(+1.21%) |
Apr 12, 2019 | 163.84 | 165.53 | 162.15 | 165.36 | 496,990 | +2.62(+1.61%) |
Apr 11, 2019 | 159.47 | 163.41 | 159.47 | 162.74 | 432,510 | +0.83(+0.52%) |
Apr 10, 2019 | 159.05 | 163.11 | 158.60 | 161.91 | 501,019 | +2.58(+1.62%) |
Apr 09, 2019 | 160.22 | 161.05 | 158.47 | 159.33 | 350,924 | -1.20(-0.75%) |
Apr 08, 2019 | 158.73 | 160.77 | 157.53 | 160.53 | 473,792 | +1.59(+1.00%) |
Apr 05, 2019 | 158.94 | 160.78 | 158.50 | 158.94 | 433,448 | +0.49(+0.31%) |
Apr 04, 2019 | 160.30 | 161.41 | 155.59 | 158.44 | 665,252 | -1.81(-1.13%) |
Apr 03, 2019 | 157.04 | 162.68 | 156.38 | 160.26 | 1,266,191 | +5.34(+3.45%) |
Apr 02, 2019 | 154.29 | 155.39 | 151.69 | 154.92 | 716,464 | +1.40(+0.91%) |