Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 187.43 | 188.73 | 186.50 | 186.50 | 3,280,960 | -0.02(-0.01%) |
Jun 27, 2019 | 186.35 | 186.83 | 184.82 | 186.52 | 428,965 | +1.38(+0.74%) |
Jun 26, 2019 | 185.75 | 185.75 | 183.92 | 185.15 | 655,736 | +0.09(+0.05%) |
Jun 25, 2019 | 187.15 | 188.48 | 185.02 | 185.05 | 1,920,290 | -1.26(-0.68%) |
Jun 24, 2019 | 186.12 | 187.58 | 186.06 | 186.31 | 1,456,728 | +0.53(+0.28%) |
Jun 21, 2019 | 188.65 | 188.65 | 185.49 | 185.79 | 2,119,062 | -2.66(-1.41%) |
Jun 20, 2019 | 189.50 | 192.30 | 188.15 | 188.45 | 1,968,131 | +1.23(+0.66%) |
Jun 19, 2019 | 185.81 | 188.40 | 184.77 | 187.22 | 1,265,037 | +1.93(+1.04%) |
Jun 18, 2019 | 183.30 | 185.88 | 183.30 | 185.29 | 638,508 | +2.12(+1.16%) |
Jun 17, 2019 | 184.15 | 185.14 | 182.43 | 183.17 | 825,451 | -0.46(-0.25%) |
Jun 14, 2019 | 181.89 | 184.83 | 181.89 | 183.63 | 684,676 | -0.06(-0.03%) |
Jun 13, 2019 | 183.08 | 183.79 | 180.84 | 183.69 | 829,523 | +1.47(+0.81%) |
Jun 12, 2019 | 180.94 | 182.60 | 179.99 | 182.22 | 721,485 | +0.90(+0.50%) |
Jun 11, 2019 | 184.50 | 184.50 | 179.39 | 181.32 | 808,590 | -1.98(-1.08%) |
Jun 10, 2019 | 182.30 | 184.38 | 182.07 | 183.29 | 799,872 | +1.95(+1.07%) |
Jun 07, 2019 | 181.43 | 182.89 | 181.20 | 181.35 | 499,212 | +0.96(+0.53%) |
Jun 06, 2019 | 178.52 | 181.23 | 178.35 | 180.39 | 594,579 | +1.98(+1.11%) |
Jun 05, 2019 | 177.29 | 178.64 | 175.27 | 178.41 | 779,953 | +1.89(+1.07%) |
Jun 04, 2019 | 173.82 | 176.61 | 173.46 | 176.52 | 771,304 | +3.68(+2.13%) |
Jun 03, 2019 | 174.73 | 176.55 | 171.65 | 172.85 | 1,170,361 | -1.79(-1.02%) |
May 31, 2019 | 177.20 | 177.81 | 174.38 | 174.63 | 948,368 | -4.22(-2.36%) |
May 30, 2019 | 178.15 | 179.76 | 178.03 | 178.85 | 739,687 | +1.02(+0.57%) |
May 29, 2019 | 178.03 | 179.86 | 177.15 | 177.83 | 956,580 | -1.11(-0.62%) |
May 28, 2019 | 177.28 | 182.77 | 177.28 | 178.94 | 3,391,107 | +2.19(+1.24%) |
May 24, 2019 | 178.05 | 178.12 | 175.30 | 176.75 | 1,062,934 | +0.48(+0.27%) |
May 23, 2019 | 178.93 | 179.86 | 175.80 | 176.28 | 1,099,042 | -5.03(-2.78%) |
May 22, 2019 | 179.03 | 181.81 | 179.03 | 181.31 | 825,824 | +2.06(+1.15%) |
May 21, 2019 | 177.67 | 179.40 | 177.67 | 179.25 | 734,557 | +2.81(+1.59%) |
May 20, 2019 | 176.69 | 177.94 | 175.22 | 176.44 | 788,866 | -1.11(-0.62%) |
May 17, 2019 | 178.11 | 179.56 | 177.21 | 177.54 | 729,707 | -2.71(-1.50%) |
May 16, 2019 | 178.33 | 181.71 | 177.14 | 180.26 | 799,845 | +2.50(+1.40%) |
May 15, 2019 | 176.05 | 178.90 | 175.78 | 177.76 | 804,983 | -0.09(-0.05%) |
May 14, 2019 | 175.54 | 179.62 | 174.51 | 177.85 | 781,201 | +3.08(+1.76%) |
May 13, 2019 | 175.88 | 176.94 | 174.13 | 174.77 | 779,181 | -5.22(-2.90%) |
May 10, 2019 | 178.90 | 180.31 | 175.50 | 179.99 | 967,050 | +0.10(+0.06%) |
May 09, 2019 | 182.33 | 182.33 | 178.31 | 179.89 | 1,047,660 | -2.99(-1.63%) |
May 08, 2019 | 183.43 | 184.94 | 182.75 | 182.88 | 634,033 | -0.59(-0.32%) |
May 07, 2019 | 185.29 | 186.50 | 181.91 | 183.47 | 846,658 | -4.38(-2.33%) |
May 06, 2019 | 183.26 | 188.31 | 183.25 | 187.85 | 697,221 | +0.76(+0.41%) |
May 03, 2019 | 184.80 | 187.19 | 183.89 | 187.09 | 552,405 | +3.50(+1.90%) |
May 02, 2019 | 184.43 | 185.52 | 182.96 | 183.59 | 824,102 | -1.08(-0.58%) |
May 01, 2019 | 187.57 | 188.01 | 184.31 | 184.67 | 874,079 | -2.59(-1.38%) |
Apr 30, 2019 | 185.24 | 187.53 | 184.38 | 187.26 | 911,350 | +1.83(+0.99%) |
Apr 29, 2019 | 186.04 | 187.02 | 185.02 | 185.43 | 769,728 | -0.82(-0.44%) |
Apr 26, 2019 | 184.24 | 186.52 | 183.11 | 186.25 | 768,705 | +2.22(+1.21%) |
Apr 25, 2019 | 184.55 | 185.04 | 181.33 | 184.03 | 998,468 | -1.09(-0.59%) |
Apr 24, 2019 | 179.65 | 185.68 | 176.81 | 185.11 | 1,687,692 | +5.46(+3.04%) |
Apr 23, 2019 | 179.35 | 180.78 | 177.82 | 179.66 | 1,272,254 | +0.52(+0.29%) |
Apr 22, 2019 | 179.44 | 180.23 | 178.72 | 179.13 | 706,795 | -0.92(-0.51%) |
Apr 18, 2019 | 178.86 | 180.51 | 178.37 | 180.06 | 658,560 | +1.04(+0.58%) |
Apr 17, 2019 | 181.60 | 182.19 | 179.02 | 179.02 | 719,436 | -2.45(-1.35%) |
Apr 16, 2019 | 180.26 | 181.69 | 179.91 | 181.47 | 753,881 | +1.27(+0.70%) |
Apr 15, 2019 | 178.23 | 180.47 | 178.23 | 180.20 | 639,789 | +2.00(+1.12%) |
Apr 12, 2019 | 178.00 | 178.35 | 176.99 | 178.20 | 713,790 | +1.77(+1.00%) |
Apr 11, 2019 | 176.77 | 176.78 | 175.78 | 176.43 | 905,437 | -0.03(-0.02%) |
Apr 10, 2019 | 177.92 | 178.89 | 175.99 | 176.46 | 1,103,893 | -1.31(-0.74%) |
Apr 09, 2019 | 177.38 | 178.11 | 176.58 | 177.77 | 810,241 | -0.49(-0.27%) |
Apr 08, 2019 | 177.81 | 178.88 | 176.79 | 178.26 | 1,002,314 | -0.07(-0.04%) |
Apr 05, 2019 | 178.75 | 179.53 | 177.71 | 178.32 | 684,705 | +0.39(+0.22%) |
Apr 04, 2019 | 177.89 | 178.71 | 176.87 | 177.93 | 573,949 | +0.58(+0.33%) |
Apr 03, 2019 | 177.57 | 178.38 | 176.67 | 177.35 | 805,814 | +1.11(+0.63%) |
Apr 02, 2019 | 176.09 | 176.65 | 174.68 | 176.24 | 1,307,807 | +0.54(+0.31%) |