Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 162.00 | 174.72 | 162.00 | 171.25 | 62,768 | +11.00(+6.86%) |
Jun 27, 2019 | 156.50 | 163.00 | 156.50 | 160.25 | 13,507 | +3.50(+2.23%) |
Jun 26, 2019 | 158.75 | 159.75 | 155.00 | 156.75 | 4,841 | -0.75(-0.48%) |
Jun 25, 2019 | 159.25 | 162.00 | 157.00 | 157.50 | 5,604 | -1.50(-0.94%) |
Jun 24, 2019 | 162.75 | 164.25 | 157.50 | 159.00 | 7,961 | -3.75(-2.30%) |
Jun 21, 2019 | 164.00 | 164.75 | 161.50 | 162.75 | 5,892 | -2.25(-1.36%) |
Jun 20, 2019 | 165.00 | 168.50 | 165.00 | 165.00 | 8,204 | +1.00(+0.61%) |
Jun 19, 2019 | 162.00 | 164.25 | 159.25 | 164.00 | 8,851 | +2.00(+1.23%) |
Jun 18, 2019 | 159.50 | 165.25 | 159.50 | 162.00 | 5,745 | +3.25(+2.05%) |
Jun 17, 2019 | 157.00 | 160.00 | 156.75 | 158.75 | 11,417 | +4.25(+2.75%) |
Jun 14, 2019 | 153.75 | 157.88 | 153.75 | 154.50 | 5,084 | +0.75(+0.49%) |
Jun 13, 2019 | 153.25 | 155.75 | 152.01 | 153.75 | 8,510 | +1.25(+0.82%) |
Jun 12, 2019 | 152.75 | 156.00 | 151.00 | 152.50 | 6,437 | -0.50(-0.33%) |
Jun 11, 2019 | 156.50 | 158.00 | 149.75 | 153.00 | 6,246 | -2.75(-1.77%) |
Jun 10, 2019 | 158.50 | 160.00 | 155.25 | 155.75 | 10,887 | -2.50(-1.58%) |
Jun 07, 2019 | 160.25 | 160.50 | 157.75 | 158.25 | 2,908 | -1.50(-0.94%) |
Jun 06, 2019 | 163.25 | 164.25 | 159.00 | 159.75 | 3,424 | -4.25(-2.59%) |
Jun 05, 2019 | 162.50 | 166.25 | 159.25 | 164.00 | 5,419 | +2.00(+1.23%) |
Jun 04, 2019 | 160.00 | 163.00 | 155.50 | 162.00 | 2,713 | +5.50(+3.51%) |
Jun 03, 2019 | 155.75 | 162.00 | 151.25 | 156.50 | 4,161 | +0.50(+0.32%) |
May 31, 2019 | 160.75 | 163.12 | 153.78 | 156.00 | 6,104 | -7.00(-4.29%) |
May 30, 2019 | 161.25 | 165.00 | 160.75 | 163.00 | 7,477 | +3.25(+2.03%) |
May 29, 2019 | 168.00 | 170.00 | 158.25 | 159.75 | 6,968 | -11.00(-6.44%) |
May 28, 2019 | 169.25 | 172.50 | 168.25 | 170.75 | 3,697 | +0.25(+0.15%) |
May 24, 2019 | 169.75 | 171.75 | 165.25 | 170.50 | 3,168 | +1.25(+0.74%) |
May 23, 2019 | 172.50 | 172.50 | 166.25 | 169.25 | 3,480 | -2.00(-1.17%) |
May 22, 2019 | 172.00 | 177.00 | 166.50 | 171.25 | 2,650 | -1.75(-1.01%) |
May 21, 2019 | 168.75 | 175.00 | 162.50 | 173.00 | 6,725 | +10.50(+6.46%) |
May 20, 2019 | 166.00 | 169.00 | 159.07 | 162.50 | 5,406 | +0.50(+0.31%) |
May 17, 2019 | 170.50 | 171.88 | 160.50 | 162.00 | 3,660 | -9.75(-5.68%) |
May 16, 2019 | 172.75 | 173.75 | 168.25 | 171.75 | 2,275 | +1.00(+0.59%) |
May 15, 2019 | 168.75 | 173.00 | 163.00 | 170.75 | 2,841 | +0.50(+0.29%) |
May 14, 2019 | 166.25 | 171.00 | 160.50 | 170.25 | 2,932 | +6.25(+3.81%) |
May 13, 2019 | 168.75 | 168.75 | 162.00 | 164.00 | 2,611 | -7.25(-4.23%) |
May 10, 2019 | 167.75 | 173.75 | 165.68 | 171.25 | 3,088 | +1.25(+0.74%) |
May 09, 2019 | 170.25 | 170.75 | 166.25 | 170.00 | 2,189 | -1.75(-1.02%) |
May 08, 2019 | 170.00 | 172.25 | 167.75 | 171.75 | 2,234 | +2.25(+1.33%) |
May 07, 2019 | 173.25 | 175.00 | 167.00 | 169.50 | 3,642 | -5.50(-3.14%) |
May 06, 2019 | 170.50 | 176.75 | 170.19 | 175.00 | 1,585 | +1.00(+0.57%) |
May 03, 2019 | 169.00 | 176.00 | 169.00 | 174.00 | 3,040 | +6.00(+3.57%) |
May 02, 2019 | 165.50 | 169.50 | 161.25 | 168.00 | 3,784 | +1.50(+0.90%) |
May 01, 2019 | 171.00 | 175.00 | 166.00 | 166.50 | 3,815 | -4.75(-2.77%) |
Apr 30, 2019 | 175.00 | 177.00 | 166.35 | 171.25 | 5,707 | -4.00(-2.28%) |
Apr 29, 2019 | 180.00 | 182.00 | 175.00 | 175.25 | 3,624 | -5.00(-2.77%) |
Apr 26, 2019 | 182.25 | 184.75 | 177.06 | 180.25 | 2,372 | -3.00(-1.64%) |
Apr 25, 2019 | 184.50 | 186.00 | 179.75 | 183.25 | 3,741 | -1.75(-0.95%) |
Apr 24, 2019 | 186.00 | 189.00 | 183.00 | 185.00 | 2,518 | -0.75(-0.40%) |
Apr 23, 2019 | 183.25 | 187.75 | 181.00 | 185.75 | 17,171 | +3.00(+1.64%) |
Apr 22, 2019 | 185.75 | 186.25 | 178.25 | 182.75 | 2,774 | -1.50(-0.81%) |
Apr 18, 2019 | 183.00 | 189.07 | 180.50 | 184.25 | 7,592 | +0.75(+0.41%) |
Apr 17, 2019 | 187.75 | 187.75 | 177.50 | 183.50 | 5,761 | -3.25(-1.74%) |
Apr 16, 2019 | 181.25 | 190.38 | 181.25 | 186.75 | 7,280 | +5.50(+3.03%) |
Apr 15, 2019 | 181.00 | 184.25 | 173.03 | 181.25 | 8,345 | +0.00(+0.00%) |
Apr 12, 2019 | 184.75 | 186.25 | 180.50 | 181.25 | 4,400 | -1.25(-0.68%) |
Apr 11, 2019 | 186.25 | 188.75 | 180.25 | 182.50 | 8,132 | -2.50(-1.35%) |
Apr 10, 2019 | 196.25 | 196.25 | 184.50 | 185.00 | 8,101 | -10.75(-5.49%) |
Apr 09, 2019 | 202.75 | 204.27 | 194.75 | 195.75 | 8,956 | -6.50(-3.21%) |
Apr 08, 2019 | 221.75 | 222.50 | 185.50 | 202.25 | 23,535 | -17.00(-7.75%) |
Apr 05, 2019 | 219.50 | 222.00 | 213.25 | 219.25 | 4,744 | -0.25(-0.11%) |
Apr 04, 2019 | 212.50 | 223.00 | 212.50 | 219.50 | 10,547 | +6.75(+3.17%) |
Apr 03, 2019 | 207.75 | 214.00 | 206.75 | 212.75 | 10,458 | +7.75(+3.78%) |
Apr 02, 2019 | 201.00 | 206.75 | 198.25 | 205.00 | 45,216 | +5.00(+2.50%) |