Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 183.80 | 185.62 | 178.16 | 182.25 | 8,013,984 | +8.08(+4.64%) |
Jun 27, 2019 | 171.03 | 174.97 | 170.05 | 174.17 | 2,258,759 | +2.95(+1.72%) |
Jun 26, 2019 | 170.57 | 171.89 | 170.33 | 171.21 | 1,278,633 | +1.04(+0.61%) |
Jun 25, 2019 | 168.20 | 170.52 | 168.20 | 170.18 | 2,456,461 | +2.44(+1.46%) |
Jun 24, 2019 | 170.27 | 171.04 | 167.55 | 167.74 | 1,736,045 | -2.29(-1.34%) |
Jun 21, 2019 | 171.52 | 171.82 | 167.76 | 170.02 | 2,292,133 | -1.86(-1.08%) |
Jun 20, 2019 | 171.71 | 174.06 | 171.63 | 171.88 | 1,112,805 | +1.31(+0.77%) |
Jun 19, 2019 | 169.11 | 170.64 | 168.07 | 170.57 | 1,503,875 | +2.17(+1.29%) |
Jun 18, 2019 | 174.50 | 174.50 | 168.30 | 168.39 | 1,997,832 | -4.87(-2.81%) |
Jun 17, 2019 | 173.31 | 173.86 | 172.43 | 173.26 | 853,399 | -0.37(-0.21%) |
Jun 14, 2019 | 175.10 | 175.85 | 173.55 | 173.63 | 782,595 | -1.58(-0.90%) |
Jun 13, 2019 | 174.90 | 175.87 | 172.81 | 175.21 | 1,201,053 | +0.02(+0.01%) |
Jun 12, 2019 | 180.56 | 180.78 | 175.01 | 175.19 | 1,125,142 | -5.22(-2.89%) |
Jun 11, 2019 | 177.68 | 180.73 | 177.50 | 180.41 | 1,412,161 | +2.78(+1.56%) |
Jun 10, 2019 | 179.53 | 180.02 | 177.16 | 177.64 | 2,206,942 | +3.29(+1.89%) |
Jun 07, 2019 | 171.22 | 175.84 | 170.92 | 174.34 | 1,961,351 | +3.92(+2.30%) |
Jun 06, 2019 | 171.99 | 173.28 | 168.18 | 170.42 | 2,496,253 | -2.63(-1.52%) |
Jun 05, 2019 | 172.06 | 173.84 | 170.07 | 173.05 | 1,771,386 | +2.37(+1.39%) |
Jun 04, 2019 | 167.85 | 170.95 | 166.38 | 170.68 | 2,419,264 | +6.67(+4.07%) |
Jun 03, 2019 | 164.05 | 166.18 | 163.39 | 164.01 | 4,979,457 | +0.72(+0.44%) |
May 31, 2019 | 161.94 | 164.08 | 158.49 | 163.28 | 6,756,450 | -10.03(-5.79%) |
May 30, 2019 | 174.79 | 176.43 | 172.20 | 173.31 | 1,168,833 | -1.49(-0.85%) |
May 29, 2019 | 179.12 | 179.12 | 173.58 | 174.81 | 1,585,287 | -4.94(-2.75%) |
May 28, 2019 | 183.55 | 183.78 | 178.91 | 179.75 | 3,468,352 | -4.11(-2.23%) |
May 24, 2019 | 187.39 | 187.84 | 181.62 | 183.85 | 2,696,506 | -6.97(-3.65%) |
May 23, 2019 | 188.89 | 191.09 | 188.54 | 190.82 | 948,010 | +1.15(+0.60%) |
May 22, 2019 | 189.24 | 190.09 | 187.90 | 189.68 | 935,609 | -0.03(-0.01%) |
May 21, 2019 | 189.74 | 191.35 | 187.79 | 189.70 | 1,908,098 | +1.80(+0.96%) |
May 20, 2019 | 189.32 | 190.01 | 187.57 | 187.90 | 1,147,677 | -1.61(-0.85%) |
May 17, 2019 | 189.79 | 192.17 | 189.49 | 189.51 | 965,438 | -1.86(-0.97%) |
May 16, 2019 | 189.75 | 192.05 | 188.89 | 191.37 | 943,388 | +1.68(+0.88%) |
May 15, 2019 | 188.74 | 192.28 | 188.43 | 189.69 | 1,479,100 | -0.31(-0.17%) |
May 14, 2019 | 186.93 | 191.79 | 186.44 | 190.01 | 1,299,037 | +3.95(+2.12%) |
May 13, 2019 | 185.15 | 186.62 | 184.17 | 186.06 | 1,426,757 | -2.01(-1.07%) |
May 10, 2019 | 186.06 | 188.79 | 184.40 | 188.06 | 1,747,277 | +1.24(+0.66%) |
May 09, 2019 | 189.85 | 191.17 | 186.76 | 186.82 | 1,981,269 | -4.21(-2.20%) |
May 08, 2019 | 191.01 | 192.49 | 190.63 | 191.04 | 911,932 | -0.63(-0.33%) |
May 07, 2019 | 192.82 | 193.29 | 190.62 | 191.66 | 1,331,502 | -2.34(-1.21%) |
May 06, 2019 | 192.04 | 194.82 | 191.78 | 194.00 | 1,265,154 | -0.91(-0.47%) |
May 03, 2019 | 193.75 | 195.53 | 193.43 | 194.92 | 1,208,200 | +2.10(+1.09%) |
May 02, 2019 | 194.68 | 195.19 | 191.47 | 192.81 | 1,702,085 | -2.74(-1.40%) |
May 01, 2019 | 195.10 | 197.04 | 194.74 | 195.55 | 950,900 | +0.39(+0.20%) |
Apr 30, 2019 | 195.56 | 196.18 | 193.54 | 195.17 | 1,662,251 | -0.80(-0.41%) |
Apr 29, 2019 | 195.80 | 196.71 | 194.25 | 195.97 | 1,169,616 | +0.35(+0.18%) |
Apr 26, 2019 | 196.39 | 197.65 | 195.01 | 195.62 | 1,441,923 | +0.00(+0.00%) |
Apr 25, 2019 | 192.53 | 197.76 | 192.53 | 195.62 | 2,061,505 | +1.86(+0.96%) |
Apr 24, 2019 | 191.92 | 194.01 | 191.69 | 193.76 | 1,807,850 | +2.45(+1.28%) |
Apr 23, 2019 | 190.70 | 192.89 | 188.95 | 191.30 | 2,447,461 | +1.86(+0.98%) |
Apr 22, 2019 | 183.05 | 189.71 | 182.80 | 189.44 | 2,382,685 | +6.14(+3.35%) |
Apr 18, 2019 | 178.27 | 184.30 | 178.27 | 183.30 | 3,125,052 | +6.66(+3.77%) |
Apr 17, 2019 | 176.06 | 177.83 | 175.05 | 176.64 | 1,176,365 | +1.45(+0.83%) |
Apr 16, 2019 | 176.12 | 176.53 | 174.77 | 175.19 | 2,196,714 | -0.84(-0.48%) |
Apr 15, 2019 | 175.82 | 176.11 | 174.56 | 176.03 | 1,570,194 | +0.36(+0.20%) |
Apr 12, 2019 | 177.22 | 177.51 | 175.40 | 175.68 | 1,028,814 | -0.59(-0.33%) |
Apr 11, 2019 | 175.21 | 176.66 | 174.37 | 176.26 | 2,003,531 | +0.99(+0.56%) |
Apr 10, 2019 | 176.11 | 176.66 | 173.92 | 175.28 | 1,517,389 | -0.73(-0.41%) |
Apr 09, 2019 | 176.42 | 177.34 | 174.78 | 176.01 | 2,080,080 | -1.34(-0.75%) |
Apr 08, 2019 | 177.49 | 177.64 | 175.70 | 177.34 | 3,108,540 | -0.89(-0.50%) |
Apr 05, 2019 | 176.57 | 178.61 | 174.41 | 178.23 | 5,032,252 | +1.71(+0.97%) |
Apr 04, 2019 | 164.59 | 178.13 | 164.23 | 176.52 | 8,371,711 | +10.84(+6.54%) |
Apr 03, 2019 | 163.44 | 165.75 | 163.03 | 165.68 | 2,864,239 | +2.75(+1.69%) |
Apr 02, 2019 | 164.35 | 164.68 | 161.82 | 162.93 | 2,426,781 | -0.81(-0.50%) |