Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 179.87 | 181.94 | 179.38 | 180.84 | 5,492,628 | +4.67(+2.65%) |
Jun 27, 2019 | 174.63 | 176.43 | 173.91 | 176.18 | 2,530,800 | +2.04(+1.17%) |
Jun 26, 2019 | 173.69 | 174.90 | 173.35 | 174.14 | 1,866,588 | +0.84(+0.48%) |
Jun 25, 2019 | 174.57 | 174.59 | 171.49 | 173.30 | 2,068,422 | -1.26(-0.72%) |
Jun 24, 2019 | 173.71 | 176.20 | 173.27 | 174.56 | 2,340,559 | +1.37(+0.79%) |
Jun 21, 2019 | 172.66 | 175.31 | 171.45 | 173.19 | 3,807,584 | +0.21(+0.12%) |
Jun 20, 2019 | 174.57 | 175.18 | 171.13 | 172.98 | 3,110,323 | +0.05(+0.03%) |
Jun 19, 2019 | 172.67 | 174.67 | 172.17 | 172.93 | 2,485,329 | +0.58(+0.34%) |
Jun 18, 2019 | 168.53 | 174.24 | 168.53 | 172.34 | 2,673,363 | +3.67(+2.18%) |
Jun 17, 2019 | 169.72 | 170.79 | 168.59 | 168.67 | 1,307,367 | -0.73(-0.43%) |
Jun 14, 2019 | 169.08 | 169.86 | 167.33 | 169.41 | 1,588,312 | +0.19(+0.11%) |
Jun 13, 2019 | 168.30 | 169.93 | 168.00 | 169.22 | 1,597,042 | +1.09(+0.65%) |
Jun 12, 2019 | 171.13 | 171.52 | 167.79 | 168.13 | 2,329,868 | -3.99(-2.32%) |
Jun 11, 2019 | 172.62 | 173.35 | 171.04 | 172.12 | 1,846,406 | +0.54(+0.31%) |
Jun 10, 2019 | 169.18 | 174.13 | 169.18 | 171.58 | 2,683,696 | +3.81(+2.27%) |
Jun 07, 2019 | 167.83 | 168.48 | 166.63 | 167.77 | 2,080,453 | +0.00(+0.00%) |
Jun 06, 2019 | 166.22 | 168.59 | 165.56 | 167.77 | 1,870,732 | +1.21(+0.73%) |
Jun 05, 2019 | 168.03 | 168.08 | 165.30 | 166.56 | 2,226,572 | -1.27(-0.76%) |
Jun 04, 2019 | 164.56 | 167.93 | 164.15 | 167.83 | 2,738,827 | +5.91(+3.65%) |
Jun 03, 2019 | 160.60 | 162.19 | 159.75 | 161.92 | 3,233,217 | +0.62(+0.38%) |
May 31, 2019 | 163.32 | 163.42 | 161.14 | 161.30 | 2,987,123 | -4.31(-2.60%) |
May 30, 2019 | 166.25 | 167.38 | 164.41 | 165.62 | 2,130,353 | -0.60(-0.36%) |
May 29, 2019 | 165.94 | 166.75 | 163.45 | 166.22 | 3,129,913 | -1.41(-0.84%) |
May 28, 2019 | 168.95 | 170.10 | 166.65 | 167.62 | 3,454,157 | -2.21(-1.30%) |
May 24, 2019 | 169.73 | 170.77 | 168.67 | 169.83 | 1,860,674 | +0.91(+0.54%) |
May 23, 2019 | 169.83 | 169.83 | 166.80 | 168.92 | 3,618,449 | -3.12(-1.82%) |
May 22, 2019 | 173.74 | 174.65 | 172.00 | 172.05 | 2,757,910 | -3.16(-1.80%) |
May 21, 2019 | 174.81 | 175.39 | 174.23 | 175.21 | 2,645,177 | +1.65(+0.95%) |
May 20, 2019 | 173.43 | 174.04 | 172.09 | 173.56 | 2,822,188 | -0.17(-0.10%) |
May 17, 2019 | 172.73 | 175.19 | 172.73 | 173.73 | 2,191,375 | -1.50(-0.86%) |
May 16, 2019 | 173.03 | 175.99 | 173.02 | 175.23 | 2,282,005 | +2.41(+1.40%) |
May 15, 2019 | 171.27 | 173.87 | 170.20 | 172.82 | 2,581,020 | +0.10(+0.06%) |
May 14, 2019 | 171.58 | 174.34 | 171.50 | 172.72 | 2,799,405 | +1.15(+0.67%) |
May 13, 2019 | 174.14 | 174.14 | 170.71 | 171.56 | 4,096,984 | -6.23(-3.50%) |
May 10, 2019 | 176.85 | 177.84 | 175.10 | 177.79 | 2,374,794 | +0.37(+0.21%) |
May 09, 2019 | 175.56 | 177.94 | 174.15 | 177.42 | 2,651,894 | +0.60(+0.34%) |
May 08, 2019 | 177.22 | 178.81 | 176.69 | 176.83 | 2,065,588 | -1.48(-0.83%) |
May 07, 2019 | 178.93 | 179.51 | 176.88 | 178.30 | 3,226,830 | -3.34(-1.84%) |
May 06, 2019 | 178.45 | 182.13 | 177.50 | 181.65 | 2,190,981 | -0.96(-0.53%) |
May 03, 2019 | 181.28 | 183.69 | 180.98 | 182.61 | 2,156,486 | +2.23(+1.23%) |
May 02, 2019 | 179.89 | 181.46 | 178.74 | 180.38 | 1,721,189 | +0.23(+0.13%) |
May 01, 2019 | 181.62 | 183.39 | 179.54 | 180.15 | 2,251,814 | -1.05(-0.58%) |
Apr 30, 2019 | 182.10 | 183.02 | 179.64 | 181.20 | 2,083,546 | -0.88(-0.48%) |
Apr 29, 2019 | 179.07 | 183.03 | 178.87 | 182.08 | 3,404,071 | +3.38(+1.89%) |
Apr 26, 2019 | 177.51 | 178.74 | 176.27 | 178.70 | 1,753,622 | +1.48(+0.83%) |
Apr 25, 2019 | 175.73 | 178.24 | 175.20 | 177.22 | 2,358,189 | +0.76(+0.43%) |
Apr 24, 2019 | 178.63 | 179.09 | 175.75 | 176.47 | 5,234,806 | -3.17(-1.76%) |
Apr 23, 2019 | 179.73 | 180.56 | 178.40 | 179.63 | 2,410,534 | -0.41(-0.22%) |
Apr 22, 2019 | 180.50 | 180.91 | 179.63 | 180.04 | 1,807,819 | -1.15(-0.64%) |
Apr 18, 2019 | 182.23 | 182.91 | 180.52 | 181.19 | 3,266,322 | -1.75(-0.96%) |
Apr 17, 2019 | 177.72 | 183.47 | 177.56 | 182.94 | 4,766,544 | +5.33(+3.00%) |
Apr 16, 2019 | 175.66 | 178.58 | 175.32 | 177.61 | 5,514,989 | +1.70(+0.97%) |
Apr 15, 2019 | 179.61 | 181.04 | 175.73 | 175.91 | 7,518,766 | -6.98(-3.82%) |
Apr 12, 2019 | 182.15 | 184.76 | 181.59 | 182.89 | 5,791,921 | +4.41(+2.47%) |
Apr 11, 2019 | 179.71 | 180.79 | 177.37 | 178.48 | 3,184,655 | -0.13(-0.07%) |
Apr 10, 2019 | 177.57 | 178.78 | 176.23 | 178.61 | 2,167,072 | +2.08(+1.18%) |
Apr 09, 2019 | 177.07 | 177.39 | 174.99 | 176.54 | 2,728,431 | -1.69(-0.95%) |
Apr 08, 2019 | 178.44 | 179.18 | 177.03 | 178.22 | 2,149,622 | +0.14(+0.08%) |
Apr 05, 2019 | 178.96 | 180.83 | 177.80 | 178.08 | 2,781,067 | +0.13(+0.07%) |
Apr 04, 2019 | 176.69 | 179.76 | 176.43 | 177.95 | 2,934,615 | +1.20(+0.68%) |
Apr 03, 2019 | 175.33 | 176.95 | 174.71 | 176.75 | 3,666,668 | +2.96(+1.70%) |
Apr 02, 2019 | 172.68 | 174.02 | 171.94 | 173.79 | 2,553,075 | +0.67(+0.39%) |