Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 183.60 | 184.33 | 181.42 | 182.16 | 3,328,230 | -1.25(-0.68%) |
Jun 27, 2019 | 184.37 | 185.50 | 183.14 | 183.41 | 2,294,931 | +0.04(+0.02%) |
Jun 26, 2019 | 187.87 | 187.87 | 182.86 | 183.37 | 2,731,907 | -4.46(-2.38%) |
Jun 25, 2019 | 191.60 | 191.93 | 187.72 | 187.83 | 1,731,405 | -3.33(-1.74%) |
Jun 24, 2019 | 192.28 | 192.45 | 190.64 | 191.16 | 1,194,140 | -0.56(-0.29%) |
Jun 21, 2019 | 193.75 | 194.17 | 190.88 | 191.72 | 2,716,435 | -2.08(-1.08%) |
Jun 20, 2019 | 192.59 | 194.94 | 192.36 | 193.81 | 2,065,018 | +1.20(+0.62%) |
Jun 19, 2019 | 190.23 | 193.38 | 189.95 | 192.60 | 1,595,252 | +1.59(+0.83%) |
Jun 18, 2019 | 190.94 | 192.42 | 190.07 | 191.02 | 1,904,132 | +1.09(+0.57%) |
Jun 17, 2019 | 187.83 | 190.46 | 187.46 | 189.93 | 2,007,384 | +2.54(+1.35%) |
Jun 14, 2019 | 185.41 | 188.03 | 184.69 | 187.39 | 1,767,559 | +1.97(+1.06%) |
Jun 13, 2019 | 188.17 | 188.66 | 185.00 | 185.42 | 2,915,467 | -2.21(-1.18%) |
Jun 12, 2019 | 185.89 | 188.40 | 185.87 | 187.63 | 3,352,761 | +2.24(+1.21%) |
Jun 11, 2019 | 186.16 | 186.72 | 184.06 | 185.39 | 1,933,781 | -0.78(-0.42%) |
Jun 10, 2019 | 188.96 | 189.44 | 185.44 | 186.17 | 2,228,076 | -2.32(-1.23%) |
Jun 07, 2019 | 189.45 | 190.31 | 188.10 | 188.49 | 1,276,101 | -0.21(-0.11%) |
Jun 06, 2019 | 188.84 | 189.59 | 187.63 | 188.70 | 1,395,267 | -0.06(-0.03%) |
Jun 05, 2019 | 185.96 | 188.93 | 185.16 | 188.76 | 2,472,373 | +4.22(+2.29%) |
Jun 04, 2019 | 185.63 | 185.90 | 183.12 | 184.54 | 2,650,656 | -1.14(-0.61%) |
Jun 03, 2019 | 185.29 | 186.12 | 183.20 | 185.67 | 1,950,899 | +0.46(+0.25%) |
May 31, 2019 | 181.59 | 186.53 | 181.18 | 185.21 | 3,050,311 | +3.62(+1.99%) |
May 30, 2019 | 178.62 | 181.88 | 177.90 | 181.59 | 1,768,156 | +3.16(+1.77%) |
May 29, 2019 | 179.77 | 180.47 | 177.63 | 178.43 | 1,608,710 | -1.26(-0.70%) |
May 28, 2019 | 181.11 | 181.65 | 179.63 | 179.69 | 2,182,639 | -0.40(-0.22%) |
May 24, 2019 | 181.10 | 182.14 | 180.03 | 180.09 | 1,580,332 | +0.07(+0.04%) |
May 23, 2019 | 177.58 | 180.85 | 177.58 | 180.02 | 1,589,818 | +2.00(+1.12%) |
May 22, 2019 | 176.15 | 178.53 | 175.85 | 178.03 | 1,124,937 | +2.22(+1.26%) |
May 21, 2019 | 176.97 | 177.45 | 175.65 | 175.81 | 1,508,334 | -0.07(-0.04%) |
May 20, 2019 | 177.25 | 178.28 | 175.12 | 175.88 | 3,116,511 | -3.71(-2.06%) |
May 17, 2019 | 178.22 | 179.86 | 177.90 | 179.59 | 1,602,087 | +0.36(+0.20%) |
May 16, 2019 | 179.04 | 180.43 | 177.61 | 179.22 | 1,699,129 | +1.38(+0.77%) |
May 15, 2019 | 175.83 | 178.50 | 174.79 | 177.85 | 1,448,923 | +2.13(+1.21%) |
May 14, 2019 | 174.95 | 177.77 | 174.50 | 175.72 | 2,015,408 | +1.06(+0.60%) |
May 13, 2019 | 172.57 | 175.12 | 172.18 | 174.66 | 2,018,376 | +1.08(+0.62%) |
May 10, 2019 | 170.79 | 174.09 | 170.63 | 173.58 | 1,446,308 | +2.79(+1.63%) |
May 09, 2019 | 170.08 | 171.15 | 168.64 | 170.79 | 1,398,151 | +0.78(+0.46%) |
May 08, 2019 | 168.71 | 171.67 | 168.71 | 170.01 | 1,509,334 | +1.59(+0.94%) |
May 07, 2019 | 170.31 | 170.61 | 167.25 | 168.43 | 1,702,114 | -2.07(-1.21%) |
May 06, 2019 | 170.72 | 171.70 | 168.98 | 170.49 | 1,745,646 | -0.68(-0.40%) |
May 03, 2019 | 171.52 | 172.58 | 170.57 | 171.18 | 1,193,815 | +0.13(+0.08%) |
May 02, 2019 | 171.47 | 171.87 | 170.46 | 171.04 | 1,592,427 | -0.10(-0.06%) |
May 01, 2019 | 172.95 | 173.04 | 170.46 | 171.14 | 1,560,859 | -2.12(-1.22%) |
Apr 30, 2019 | 171.05 | 173.45 | 169.55 | 173.26 | 1,663,955 | +2.54(+1.49%) |
Apr 29, 2019 | 171.13 | 172.04 | 170.30 | 170.72 | 1,016,080 | -0.68(-0.40%) |
Apr 26, 2019 | 170.74 | 171.53 | 170.01 | 171.41 | 980,662 | +0.82(+0.48%) |
Apr 25, 2019 | 170.72 | 171.50 | 169.27 | 170.59 | 1,119,445 | -0.83(-0.49%) |
Apr 24, 2019 | 172.10 | 172.55 | 170.76 | 171.43 | 1,492,994 | -0.15(-0.09%) |
Apr 23, 2019 | 171.74 | 172.45 | 170.79 | 171.58 | 1,643,113 | +0.96(+0.56%) |
Apr 22, 2019 | 170.83 | 171.13 | 169.39 | 170.62 | 1,062,354 | -0.52(-0.31%) |
Apr 18, 2019 | 169.38 | 171.75 | 168.60 | 171.14 | 1,493,876 | +1.54(+0.91%) |
Apr 17, 2019 | 172.19 | 172.19 | 168.04 | 169.60 | 2,372,828 | -0.91(-0.54%) |
Apr 16, 2019 | 174.03 | 174.03 | 169.50 | 170.51 | 2,376,486 | -3.45(-1.98%) |
Apr 15, 2019 | 174.50 | 175.51 | 172.57 | 173.96 | 1,990,041 | -1.66(-0.94%) |
Apr 12, 2019 | 174.45 | 175.71 | 172.82 | 175.62 | 1,591,829 | +1.16(+0.67%) |
Apr 11, 2019 | 174.88 | 174.94 | 173.39 | 174.46 | 1,157,791 | +0.03(+0.02%) |
Apr 10, 2019 | 174.29 | 175.00 | 173.88 | 174.43 | 1,470,404 | +0.71(+0.41%) |
Apr 09, 2019 | 173.21 | 174.09 | 173.04 | 173.72 | 1,934,339 | +0.44(+0.26%) |
Apr 08, 2019 | 172.27 | 173.50 | 171.49 | 173.28 | 2,453,344 | +0.41(+0.23%) |
Apr 05, 2019 | 170.67 | 173.07 | 169.83 | 172.88 | 1,875,672 | +2.39(+1.40%) |
Apr 04, 2019 | 172.15 | 172.26 | 170.13 | 170.48 | 1,907,000 | -1.09(-0.64%) |
Apr 03, 2019 | 172.26 | 173.02 | 169.99 | 171.58 | 2,525,558 | -0.73(-0.43%) |
Apr 02, 2019 | 170.44 | 172.91 | 169.65 | 172.31 | 3,128,045 | +2.31(+1.36%) |