Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 193.79 | 195.96 | 193.79 | 194.86 | 1,622,344 | +0.92(+0.48%) |
Jun 27, 2019 | 192.23 | 193.97 | 192.23 | 193.93 | 678,512 | +2.39(+1.25%) |
Jun 26, 2019 | 194.76 | 194.91 | 190.12 | 191.54 | 944,725 | -3.52(-1.80%) |
Jun 25, 2019 | 197.04 | 197.51 | 194.80 | 195.06 | 770,042 | -1.18(-0.60%) |
Jun 24, 2019 | 197.17 | 197.82 | 195.76 | 196.24 | 814,500 | -0.52(-0.27%) |
Jun 21, 2019 | 197.82 | 197.82 | 195.42 | 196.76 | 1,512,094 | -1.62(-0.82%) |
Jun 20, 2019 | 199.09 | 200.30 | 198.16 | 198.38 | 771,797 | +0.13(+0.07%) |
Jun 19, 2019 | 197.38 | 199.08 | 194.69 | 198.25 | 831,930 | +0.68(+0.34%) |
Jun 18, 2019 | 200.39 | 201.34 | 196.37 | 197.57 | 898,648 | -2.22(-1.11%) |
Jun 17, 2019 | 199.55 | 200.75 | 198.67 | 199.79 | 799,370 | +0.73(+0.37%) |
Jun 14, 2019 | 198.11 | 199.52 | 197.25 | 199.06 | 672,137 | +0.86(+0.43%) |
Jun 13, 2019 | 197.76 | 198.37 | 196.74 | 198.20 | 522,730 | +0.27(+0.14%) |
Jun 12, 2019 | 198.00 | 199.84 | 197.34 | 197.93 | 596,265 | +0.88(+0.45%) |
Jun 11, 2019 | 198.50 | 198.74 | 195.46 | 197.05 | 854,527 | -0.71(-0.36%) |
Jun 10, 2019 | 199.12 | 199.12 | 196.41 | 197.76 | 907,704 | -1.21(-0.61%) |
Jun 07, 2019 | 199.50 | 200.93 | 198.75 | 198.97 | 790,586 | +0.40(+0.20%) |
Jun 06, 2019 | 198.43 | 199.15 | 196.91 | 198.57 | 936,349 | -0.14(-0.07%) |
Jun 05, 2019 | 193.78 | 198.74 | 192.89 | 198.71 | 1,598,402 | +5.83(+3.02%) |
Jun 04, 2019 | 193.97 | 194.60 | 191.36 | 192.88 | 1,459,988 | -1.82(-0.93%) |
Jun 03, 2019 | 193.26 | 195.15 | 192.71 | 194.69 | 1,322,867 | +1.67(+0.87%) |
May 31, 2019 | 189.31 | 193.56 | 189.31 | 193.02 | 1,265,431 | +3.75(+1.98%) |
May 30, 2019 | 187.98 | 189.74 | 187.98 | 189.27 | 648,693 | +1.42(+0.76%) |
May 29, 2019 | 189.74 | 190.19 | 186.96 | 187.85 | 781,610 | -1.43(-0.75%) |
May 28, 2019 | 192.71 | 193.09 | 189.28 | 189.28 | 963,070 | -2.40(-1.25%) |
May 24, 2019 | 190.92 | 192.28 | 190.92 | 191.68 | 660,074 | +1.46(+0.77%) |
May 23, 2019 | 188.07 | 191.12 | 187.93 | 190.22 | 892,454 | +2.17(+1.15%) |
May 22, 2019 | 187.75 | 188.88 | 186.97 | 188.06 | 531,844 | +0.67(+0.36%) |
May 21, 2019 | 186.56 | 188.15 | 186.45 | 187.38 | 575,401 | +0.32(+0.17%) |
May 20, 2019 | 187.03 | 188.18 | 186.47 | 187.06 | 909,579 | +0.34(+0.18%) |
May 17, 2019 | 185.47 | 186.94 | 184.78 | 186.72 | 827,681 | +0.81(+0.44%) |
May 16, 2019 | 185.26 | 186.03 | 184.67 | 185.91 | 789,462 | +0.54(+0.29%) |
May 15, 2019 | 184.66 | 186.39 | 184.19 | 185.37 | 733,523 | +0.61(+0.33%) |
May 14, 2019 | 185.10 | 186.24 | 184.01 | 184.76 | 767,215 | -0.81(-0.44%) |
May 13, 2019 | 182.47 | 185.85 | 182.38 | 185.57 | 940,943 | +2.59(+1.41%) |
May 10, 2019 | 181.34 | 183.34 | 181.22 | 182.98 | 901,625 | +2.13(+1.18%) |
May 09, 2019 | 180.78 | 181.80 | 179.77 | 180.86 | 1,206,003 | +0.47(+0.26%) |
May 08, 2019 | 183.24 | 183.97 | 180.10 | 180.39 | 1,198,707 | -0.26(-0.14%) |
May 07, 2019 | 184.10 | 184.26 | 179.48 | 180.65 | 852,053 | -3.40(-1.85%) |
May 06, 2019 | 182.57 | 185.10 | 181.67 | 184.05 | 877,751 | +0.06(+0.03%) |
May 03, 2019 | 184.60 | 185.34 | 182.98 | 183.99 | 569,493 | -0.09(-0.05%) |
May 02, 2019 | 180.60 | 185.56 | 180.32 | 184.08 | 1,383,623 | +3.94(+2.18%) |
May 01, 2019 | 179.28 | 182.28 | 178.85 | 180.14 | 1,059,146 | +0.67(+0.37%) |
Apr 30, 2019 | 176.41 | 180.00 | 174.68 | 179.47 | 1,255,014 | +3.24(+1.84%) |
Apr 29, 2019 | 177.44 | 178.46 | 175.87 | 176.23 | 835,338 | -1.43(-0.80%) |
Apr 26, 2019 | 176.54 | 178.16 | 175.39 | 177.66 | 862,065 | +1.75(+1.00%) |
Apr 25, 2019 | 176.35 | 176.57 | 175.15 | 175.91 | 1,011,899 | -1.16(-0.66%) |
Apr 24, 2019 | 175.88 | 177.39 | 175.01 | 177.07 | 788,966 | +1.80(+1.03%) |
Apr 23, 2019 | 174.46 | 175.52 | 173.62 | 175.27 | 1,265,368 | +1.34(+0.77%) |
Apr 22, 2019 | 176.00 | 176.15 | 172.55 | 173.93 | 1,134,103 | -2.51(-1.43%) |
Apr 18, 2019 | 176.09 | 177.25 | 175.27 | 176.44 | 1,067,630 | +0.62(+0.35%) |
Apr 17, 2019 | 176.82 | 176.96 | 175.06 | 175.83 | 715,388 | -0.61(-0.35%) |
Apr 16, 2019 | 179.03 | 179.51 | 175.42 | 176.44 | 844,990 | -2.52(-1.41%) |
Apr 15, 2019 | 180.14 | 180.53 | 177.98 | 178.96 | 632,950 | -0.98(-0.55%) |
Apr 12, 2019 | 177.79 | 179.97 | 176.78 | 179.94 | 681,888 | +1.72(+0.97%) |
Apr 11, 2019 | 178.16 | 179.37 | 177.38 | 178.22 | 555,420 | +0.11(+0.06%) |
Apr 10, 2019 | 178.82 | 178.82 | 177.27 | 178.11 | 693,875 | +0.08(+0.05%) |
Apr 09, 2019 | 178.59 | 179.17 | 177.71 | 178.03 | 975,094 | +1.14(+0.64%) |
Apr 08, 2019 | 177.23 | 177.25 | 175.80 | 176.89 | 745,449 | -0.46(-0.26%) |
Apr 05, 2019 | 176.54 | 177.48 | 176.24 | 177.35 | 836,924 | +0.69(+0.39%) |
Apr 04, 2019 | 178.10 | 178.10 | 176.04 | 176.66 | 904,947 | -0.97(-0.54%) |
Apr 03, 2019 | 177.92 | 178.63 | 176.07 | 177.63 | 711,372 | -0.42(-0.24%) |
Apr 02, 2019 | 177.34 | 178.21 | 175.66 | 178.05 | 857,584 | +0.91(+0.51%) |