Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 187.82 | 189.12 | 186.90 | 186.90 | 3,274,062 | -0.02(-0.01%) |
Jun 27, 2019 | 186.74 | 187.22 | 185.21 | 186.91 | 428,064 | +1.38(+0.74%) |
Jun 26, 2019 | 186.14 | 186.14 | 184.31 | 185.54 | 654,357 | +0.09(+0.05%) |
Jun 25, 2019 | 187.55 | 188.88 | 185.41 | 185.44 | 1,916,253 | -1.26(-0.68%) |
Jun 24, 2019 | 186.51 | 187.97 | 186.46 | 186.70 | 1,453,665 | +0.53(+0.28%) |
Jun 21, 2019 | 189.05 | 189.05 | 185.88 | 186.18 | 2,114,607 | -2.67(-1.41%) |
Jun 20, 2019 | 189.90 | 192.70 | 188.55 | 188.85 | 1,963,993 | +1.23(+0.66%) |
Jun 19, 2019 | 186.20 | 188.80 | 185.16 | 187.61 | 1,262,377 | +1.93(+1.04%) |
Jun 18, 2019 | 183.69 | 186.27 | 183.69 | 185.68 | 637,166 | +2.12(+1.16%) |
Jun 17, 2019 | 184.54 | 185.53 | 182.82 | 183.56 | 823,715 | -0.46(-0.25%) |
Jun 14, 2019 | 182.27 | 185.22 | 182.27 | 184.01 | 683,237 | -0.06(-0.03%) |
Jun 13, 2019 | 183.47 | 184.18 | 181.22 | 184.07 | 827,779 | +1.47(+0.81%) |
Jun 12, 2019 | 181.32 | 182.99 | 180.37 | 182.60 | 719,968 | +0.90(+0.50%) |
Jun 11, 2019 | 184.89 | 184.89 | 179.77 | 181.70 | 806,890 | -1.98(-1.08%) |
Jun 10, 2019 | 182.69 | 184.77 | 182.45 | 183.68 | 798,190 | +1.95(+1.07%) |
Jun 07, 2019 | 181.81 | 183.28 | 181.58 | 181.73 | 498,163 | +0.96(+0.53%) |
Jun 06, 2019 | 178.90 | 181.61 | 178.72 | 180.77 | 593,329 | +1.98(+1.11%) |
Jun 05, 2019 | 177.66 | 179.02 | 175.64 | 178.79 | 778,313 | +1.89(+1.07%) |
Jun 04, 2019 | 174.19 | 176.98 | 173.82 | 176.90 | 769,682 | +3.68(+2.13%) |
Jun 03, 2019 | 175.10 | 176.92 | 172.01 | 173.21 | 1,167,900 | -1.79(-1.02%) |
May 31, 2019 | 177.57 | 178.19 | 174.74 | 175.00 | 946,374 | -4.23(-2.36%) |
May 30, 2019 | 178.52 | 180.14 | 178.40 | 179.23 | 738,132 | +1.02(+0.57%) |
May 29, 2019 | 178.41 | 180.24 | 177.53 | 178.21 | 954,569 | -1.11(-0.62%) |
May 28, 2019 | 177.65 | 183.15 | 177.65 | 179.32 | 3,383,977 | +2.19(+1.24%) |
May 24, 2019 | 178.43 | 178.49 | 175.67 | 177.12 | 1,060,700 | +0.48(+0.27%) |
May 23, 2019 | 179.31 | 180.24 | 176.17 | 176.65 | 1,096,731 | -5.04(-2.78%) |
May 22, 2019 | 179.40 | 182.20 | 179.40 | 181.69 | 824,087 | +2.07(+1.15%) |
May 21, 2019 | 178.04 | 179.78 | 178.04 | 179.62 | 733,012 | +2.81(+1.59%) |
May 20, 2019 | 177.06 | 178.31 | 175.58 | 176.81 | 787,207 | -1.11(-0.62%) |
May 17, 2019 | 178.48 | 179.93 | 177.58 | 177.92 | 728,173 | -2.72(-1.50%) |
May 16, 2019 | 178.71 | 182.10 | 177.52 | 180.64 | 798,163 | +2.50(+1.40%) |
May 15, 2019 | 176.42 | 179.27 | 176.15 | 178.14 | 803,291 | -0.09(-0.05%) |
May 14, 2019 | 175.91 | 180.00 | 174.88 | 178.22 | 779,558 | +3.08(+1.76%) |
May 13, 2019 | 176.25 | 177.31 | 174.50 | 175.14 | 777,542 | -5.23(-2.90%) |
May 10, 2019 | 179.27 | 180.69 | 175.87 | 180.37 | 965,017 | +0.11(+0.06%) |
May 09, 2019 | 182.72 | 182.72 | 178.68 | 180.26 | 1,045,457 | -3.00(-1.63%) |
May 08, 2019 | 183.81 | 185.33 | 183.14 | 183.26 | 632,700 | -0.59(-0.32%) |
May 07, 2019 | 185.69 | 186.89 | 182.29 | 183.85 | 844,878 | -4.39(-2.33%) |
May 06, 2019 | 183.64 | 188.71 | 183.63 | 188.24 | 695,755 | +0.76(+0.41%) |
May 03, 2019 | 185.19 | 187.59 | 184.28 | 187.48 | 551,243 | +3.50(+1.90%) |
May 02, 2019 | 184.82 | 185.91 | 183.35 | 183.98 | 822,369 | -1.08(-0.58%) |
May 01, 2019 | 187.97 | 188.41 | 184.69 | 185.06 | 872,241 | -2.60(-1.38%) |
Apr 30, 2019 | 185.63 | 187.93 | 184.77 | 187.65 | 909,433 | +1.83(+0.99%) |
Apr 29, 2019 | 186.43 | 187.41 | 185.41 | 185.82 | 768,109 | -0.82(-0.44%) |
Apr 26, 2019 | 184.63 | 186.92 | 183.50 | 186.64 | 767,089 | +2.22(+1.21%) |
Apr 25, 2019 | 184.94 | 185.43 | 181.72 | 184.42 | 996,369 | -1.09(-0.59%) |
Apr 24, 2019 | 180.03 | 186.07 | 177.18 | 185.50 | 1,684,143 | +5.47(+3.04%) |
Apr 23, 2019 | 179.73 | 181.16 | 178.19 | 180.04 | 1,269,579 | +0.53(+0.29%) |
Apr 22, 2019 | 179.82 | 180.61 | 179.10 | 179.51 | 705,309 | -0.93(-0.51%) |
Apr 18, 2019 | 179.23 | 180.90 | 178.74 | 180.44 | 657,175 | +1.04(+0.58%) |
Apr 17, 2019 | 181.98 | 182.57 | 179.40 | 179.40 | 717,923 | -2.45(-1.35%) |
Apr 16, 2019 | 180.64 | 182.08 | 180.28 | 181.85 | 752,296 | +1.27(+0.70%) |
Apr 15, 2019 | 178.60 | 180.85 | 178.60 | 180.58 | 638,444 | +2.01(+1.12%) |
Apr 12, 2019 | 178.38 | 178.73 | 177.36 | 178.57 | 712,289 | +1.77(+1.00%) |
Apr 11, 2019 | 177.14 | 177.15 | 176.15 | 176.80 | 903,533 | -0.03(-0.02%) |
Apr 10, 2019 | 178.30 | 179.26 | 176.36 | 176.83 | 1,101,572 | -1.32(-0.74%) |
Apr 09, 2019 | 177.75 | 178.49 | 176.95 | 178.15 | 808,537 | -0.49(-0.27%) |
Apr 08, 2019 | 178.18 | 179.25 | 177.16 | 178.63 | 1,000,207 | -0.07(-0.04%) |
Apr 05, 2019 | 179.13 | 179.91 | 178.08 | 178.70 | 683,265 | +0.39(+0.22%) |
Apr 04, 2019 | 178.26 | 179.09 | 177.24 | 178.31 | 572,742 | +0.58(+0.33%) |
Apr 03, 2019 | 177.94 | 178.76 | 177.04 | 177.73 | 804,120 | +1.12(+0.63%) |
Apr 02, 2019 | 176.46 | 177.02 | 175.04 | 176.61 | 1,305,057 | +0.54(+0.31%) |