Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 190.35 | 193.00 | 189.74 | 192.79 | 16,396,178 | +3.50(+1.85%) |
Jun 27, 2019 | 189.68 | 189.75 | 188.07 | 189.30 | 11,165,074 | +1.84(+0.98%) |
Jun 26, 2019 | 189.34 | 190.56 | 187.11 | 187.46 | 12,818,011 | -1.18(-0.62%) |
Jun 25, 2019 | 192.68 | 192.94 | 187.93 | 188.64 | 16,759,934 | -3.66(-1.90%) |
Jun 24, 2019 | 192.22 | 193.77 | 191.37 | 192.30 | 15,515,197 | +1.36(+0.71%) |
Jun 21, 2019 | 188.55 | 191.80 | 188.55 | 190.94 | 22,775,240 | +1.61(+0.85%) |
Jun 20, 2019 | 190.75 | 190.96 | 187.44 | 189.33 | 14,647,291 | +2.05(+1.09%) |
Jun 19, 2019 | 186.80 | 187.90 | 184.35 | 187.28 | 21,426,258 | -0.99(-0.53%) |
Jun 18, 2019 | 193.79 | 194.32 | 187.08 | 188.27 | 37,585,780 | -0.54(-0.29%) |
Jun 17, 2019 | 184.81 | 189.30 | 184.22 | 188.81 | 29,441,910 | +7.67(+4.24%) |
Jun 14, 2019 | 180.32 | 181.65 | 179.81 | 181.14 | 16,791,398 | +3.86(+2.18%) |
Jun 13, 2019 | 175.34 | 177.84 | 174.43 | 177.28 | 12,263,447 | +2.43(+1.39%) |
Jun 12, 2019 | 178.19 | 179.08 | 172.70 | 174.85 | 17,715,392 | -3.06(-1.72%) |
Jun 11, 2019 | 178.29 | 179.79 | 176.60 | 177.91 | 15,280,449 | +3.28(+1.88%) |
Jun 10, 2019 | 174.56 | 177.67 | 173.62 | 174.63 | 14,779,200 | +1.47(+0.85%) |
Jun 07, 2019 | 169.99 | 173.69 | 168.66 | 173.17 | 16,935,250 | +5.01(+2.98%) |
Jun 06, 2019 | 168.12 | 169.52 | 167.05 | 168.15 | 12,457,645 | +0.16(+0.10%) |
Jun 05, 2019 | 167.30 | 168.54 | 164.46 | 167.99 | 19,774,732 | +0.67(+0.40%) |
Jun 04, 2019 | 163.54 | 168.10 | 160.67 | 167.32 | 46,083,612 | +2.98(+1.81%) |
Jun 03, 2019 | 174.81 | 174.86 | 160.84 | 164.35 | 56,101,964 | -12.94(-7.30%) |
May 31, 2019 | 180.09 | 180.35 | 176.97 | 177.28 | 15,242,656 | -5.53(-3.03%) |
May 30, 2019 | 182.89 | 183.29 | 180.70 | 182.82 | 8,579,835 | +0.82(+0.45%) |
May 29, 2019 | 183.31 | 184.36 | 181.16 | 182.00 | 12,808,628 | -2.12(-1.15%) |
May 28, 2019 | 181.35 | 184.51 | 181.26 | 184.12 | 14,852,395 | +3.25(+1.80%) |
May 24, 2019 | 182.14 | 183.44 | 180.64 | 180.87 | 8,817,045 | +0.19(+0.11%) |
May 23, 2019 | 182.23 | 183.71 | 179.48 | 180.68 | 12,781,411 | -4.45(-2.40%) |
May 22, 2019 | 184.53 | 186.54 | 183.41 | 185.12 | 9,217,626 | +0.50(+0.27%) |
May 21, 2019 | 184.37 | 185.50 | 183.69 | 184.62 | 7,508,160 | +1.32(+0.72%) |
May 20, 2019 | 181.69 | 184.03 | 181.18 | 183.31 | 10,358,652 | -1.80(-0.97%) |
May 17, 2019 | 184.64 | 187.38 | 184.09 | 185.10 | 10,496,425 | -1.69(-0.90%) |
May 16, 2019 | 184.85 | 188.38 | 184.85 | 186.79 | 12,964,286 | +0.72(+0.39%) |
May 15, 2019 | 180.23 | 187.08 | 179.83 | 186.07 | 16,763,080 | +5.53(+3.07%) |
May 14, 2019 | 182.33 | 183.30 | 177.91 | 180.54 | 17,618,032 | -0.81(-0.45%) |
May 13, 2019 | 183.31 | 185.23 | 180.65 | 181.35 | 16,811,806 | -6.79(-3.61%) |
May 10, 2019 | 188.05 | 189.80 | 184.39 | 188.14 | 12,591,846 | -0.31(-0.16%) |
May 09, 2019 | 187.00 | 189.57 | 186.06 | 188.45 | 12,974,173 | -0.89(-0.47%) |
May 08, 2019 | 189.19 | 190.52 | 188.35 | 189.34 | 12,516,536 | -0.51(-0.27%) |
May 07, 2019 | 192.34 | 192.70 | 187.65 | 189.85 | 16,263,955 | -3.83(-1.98%) |
May 06, 2019 | 191.04 | 194.07 | 190.35 | 193.68 | 14,005,205 | -1.59(-0.81%) |
May 03, 2019 | 194.17 | 195.95 | 193.50 | 195.26 | 14,590,865 | +2.94(+1.53%) |
May 02, 2019 | 192.79 | 193.79 | 189.55 | 192.33 | 13,219,527 | -0.50(-0.26%) |
May 01, 2019 | 194.57 | 195.97 | 192.81 | 192.82 | 16,001,123 | -0.37(-0.19%) |
Apr 30, 2019 | 193.98 | 197.18 | 192.08 | 193.19 | 23,506,218 | -1.38(-0.71%) |
Apr 29, 2019 | 190.75 | 195.20 | 190.45 | 194.57 | 19,654,440 | +3.29(+1.72%) |
Apr 26, 2019 | 192.30 | 192.70 | 188.89 | 191.29 | 22,098,422 | -1.77(-0.92%) |
Apr 25, 2019 | 196.77 | 198.27 | 191.92 | 193.06 | 54,198,188 | +10.67(+5.85%) |
Apr 24, 2019 | 184.29 | 184.94 | 181.46 | 182.39 | 37,075,796 | -1.20(-0.65%) |
Apr 23, 2019 | 182.55 | 184.03 | 181.29 | 183.59 | 19,959,182 | +2.34(+1.29%) |
Apr 22, 2019 | 178.06 | 181.47 | 178.06 | 181.25 | 13,383,588 | +3.16(+1.77%) |
Apr 18, 2019 | 178.61 | 178.69 | 177.15 | 178.09 | 11,667,967 | -0.50(-0.28%) |
Apr 17, 2019 | 179.41 | 180.55 | 178.17 | 178.59 | 9,552,362 | -0.09(-0.05%) |
Apr 16, 2019 | 178.81 | 179.98 | 178.11 | 178.68 | 11,213,149 | -0.78(-0.43%) |
Apr 15, 2019 | 178.31 | 180.31 | 176.68 | 179.46 | 10,844,032 | +0.55(+0.31%) |
Apr 12, 2019 | 177.81 | 179.44 | 177.76 | 178.91 | 12,342,882 | +1.59(+0.90%) |
Apr 11, 2019 | 178.05 | 178.21 | 176.81 | 177.32 | 8,066,457 | -0.31(-0.17%) |
Apr 10, 2019 | 177.99 | 178.60 | 176.35 | 177.63 | 11,704,686 | +0.24(+0.14%) |
Apr 09, 2019 | 175.43 | 179.00 | 175.36 | 177.39 | 19,768,724 | +2.57(+1.47%) |
Apr 08, 2019 | 175.02 | 175.31 | 174.04 | 174.82 | 7,301,943 | -0.71(-0.40%) |
Apr 05, 2019 | 176.69 | 176.81 | 174.91 | 175.53 | 9,604,279 | -0.30(-0.17%) |
Apr 04, 2019 | 175.83 | 177.81 | 175.34 | 175.83 | 17,861,456 | +2.48(+1.43%) |
Apr 03, 2019 | 174.31 | 177.77 | 172.77 | 173.36 | 27,615,854 | -0.66(-0.38%) |
Apr 02, 2019 | 169.96 | 174.72 | 169.37 | 174.01 | 23,967,388 | +5.49(+3.26%) |