Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 169.45 | 170.05 | 169.45 | 169.74 | 36,777 | +0.68(+0.40%) |
Jun 27, 2019 | 168.26 | 169.25 | 168.26 | 169.06 | 44,476 | +1.20(+0.72%) |
Jun 26, 2019 | 167.96 | 168.32 | 167.76 | 167.86 | 35,632 | +0.58(+0.35%) |
Jun 25, 2019 | 169.19 | 169.36 | 166.99 | 167.28 | 148,118 | -1.71(-1.01%) |
Jun 24, 2019 | 170.26 | 170.26 | 168.99 | 169.00 | 44,142 | -1.16(-0.68%) |
Jun 21, 2019 | 170.50 | 170.94 | 170.01 | 170.16 | 33,290 | -0.61(-0.35%) |
Jun 20, 2019 | 171.46 | 171.50 | 169.63 | 170.77 | 46,561 | +0.91(+0.53%) |
Jun 19, 2019 | 169.77 | 170.17 | 168.63 | 169.86 | 29,517 | +0.23(+0.13%) |
Jun 18, 2019 | 169.53 | 170.87 | 169.36 | 169.63 | 66,342 | +1.26(+0.75%) |
Jun 17, 2019 | 168.37 | 168.79 | 168.23 | 168.38 | 27,161 | +0.34(+0.20%) |
Jun 14, 2019 | 167.80 | 168.42 | 167.62 | 168.04 | 30,408 | +0.19(+0.11%) |
Jun 13, 2019 | 166.96 | 168.11 | 166.96 | 167.85 | 33,074 | +1.51(+0.91%) |
Jun 12, 2019 | 166.44 | 166.94 | 166.06 | 166.34 | 41,504 | -0.17(-0.10%) |
Jun 11, 2019 | 167.38 | 167.92 | 165.91 | 166.51 | 49,854 | +0.62(+0.38%) |
Jun 10, 2019 | 165.51 | 167.43 | 165.51 | 165.89 | 62,917 | +1.49(+0.91%) |
Jun 07, 2019 | 162.72 | 164.75 | 162.72 | 164.40 | 46,406 | +2.34(+1.44%) |
Jun 06, 2019 | 161.47 | 162.27 | 160.69 | 162.06 | 40,551 | +0.58(+0.36%) |
Jun 05, 2019 | 161.68 | 161.68 | 159.63 | 161.48 | 98,455 | +0.82(+0.51%) |
Jun 04, 2019 | 157.76 | 160.71 | 157.72 | 160.66 | 56,084 | +4.37(+2.80%) |
Jun 03, 2019 | 157.28 | 157.65 | 155.63 | 156.29 | 269,145 | -1.24(-0.78%) |
May 31, 2019 | 157.72 | 158.21 | 157.15 | 157.52 | 165,602 | -2.24(-1.40%) |
May 30, 2019 | 159.35 | 160.45 | 159.18 | 159.76 | 48,993 | +0.86(+0.54%) |
May 29, 2019 | 159.53 | 159.58 | 157.81 | 158.90 | 60,635 | -1.58(-0.98%) |
May 28, 2019 | 161.79 | 162.71 | 160.44 | 160.48 | 39,017 | -0.94(-0.58%) |
May 24, 2019 | 161.92 | 162.25 | 160.78 | 161.42 | 26,382 | +0.39(+0.24%) |
May 23, 2019 | 161.88 | 161.99 | 160.31 | 161.03 | 51,277 | -2.23(-1.36%) |
May 22, 2019 | 163.90 | 164.33 | 163.00 | 163.26 | 34,897 | -1.74(-1.05%) |
May 21, 2019 | 164.41 | 165.40 | 163.92 | 165.00 | 158,688 | +1.15(+0.70%) |
May 20, 2019 | 164.00 | 164.28 | 163.21 | 163.85 | 46,722 | -1.12(-0.68%) |
May 17, 2019 | 165.05 | 167.11 | 164.97 | 164.97 | 34,434 | -1.42(-0.85%) |
May 16, 2019 | 165.70 | 167.56 | 165.70 | 166.39 | 62,991 | +1.35(+0.82%) |
May 15, 2019 | 162.97 | 165.39 | 162.72 | 165.04 | 65,965 | +1.06(+0.64%) |
May 14, 2019 | 163.08 | 164.71 | 162.36 | 163.98 | 87,307 | +1.65(+1.02%) |
May 13, 2019 | 164.15 | 164.24 | 161.69 | 162.33 | 99,533 | -5.03(-3.01%) |
May 10, 2019 | 166.91 | 168.10 | 164.45 | 167.36 | 61,346 | -0.11(-0.07%) |
May 09, 2019 | 166.68 | 167.90 | 165.47 | 167.47 | 211,552 | -0.70(-0.42%) |
May 08, 2019 | 167.88 | 169.14 | 167.47 | 168.17 | 134,030 | +0.05(+0.03%) |
May 07, 2019 | 169.67 | 170.11 | 166.87 | 168.12 | 219,507 | -2.87(-1.68%) |
May 06, 2019 | 169.27 | 171.28 | 168.93 | 170.99 | 180,839 | -0.95(-0.55%) |
May 03, 2019 | 171.12 | 172.25 | 170.85 | 171.95 | 38,990 | +2.41(+1.42%) |
May 02, 2019 | 169.48 | 170.21 | 168.28 | 169.54 | 50,479 | +0.12(+0.07%) |
May 01, 2019 | 171.25 | 171.50 | 169.37 | 169.42 | 58,679 | -1.61(-0.94%) |
Apr 30, 2019 | 171.52 | 171.52 | 169.86 | 171.03 | 60,461 | -0.69(-0.40%) |
Apr 29, 2019 | 172.03 | 172.06 | 171.39 | 171.72 | 148,270 | -0.29(-0.17%) |
Apr 26, 2019 | 171.27 | 172.01 | 170.27 | 172.01 | 117,288 | +1.39(+0.81%) |
Apr 25, 2019 | 171.50 | 171.50 | 169.97 | 170.62 | 129,025 | -1.15(-0.67%) |
Apr 24, 2019 | 171.61 | 172.49 | 171.61 | 171.78 | 49,383 | +0.23(+0.13%) |
Apr 23, 2019 | 169.77 | 171.79 | 169.72 | 171.55 | 81,211 | +2.02(+1.19%) |
Apr 22, 2019 | 169.74 | 169.96 | 169.18 | 169.53 | 131,515 | -0.78(-0.46%) |
Apr 18, 2019 | 170.56 | 170.72 | 169.68 | 170.31 | 82,748 | -0.07(-0.04%) |
Apr 17, 2019 | 170.74 | 170.89 | 170.16 | 170.38 | 53,239 | +0.23(+0.13%) |
Apr 16, 2019 | 169.87 | 170.31 | 169.66 | 170.15 | 83,188 | +0.86(+0.51%) |
Apr 15, 2019 | 169.05 | 169.39 | 168.23 | 169.29 | 204,627 | +0.39(+0.23%) |
Apr 12, 2019 | 168.67 | 169.30 | 168.51 | 168.91 | 50,115 | +0.81(+0.48%) |
Apr 11, 2019 | 168.04 | 168.10 | 167.62 | 168.09 | 185,687 | +0.24(+0.14%) |
Apr 10, 2019 | 167.19 | 167.88 | 166.62 | 167.86 | 49,743 | +1.01(+0.61%) |
Apr 09, 2019 | 167.72 | 167.76 | 166.52 | 166.85 | 130,542 | -1.49(-0.89%) |
Apr 08, 2019 | 167.49 | 168.34 | 167.36 | 168.34 | 41,968 | +0.44(+0.26%) |
Apr 05, 2019 | 167.25 | 167.94 | 167.25 | 167.90 | 56,684 | +1.16(+0.70%) |
Apr 04, 2019 | 165.64 | 166.80 | 165.64 | 166.74 | 69,647 | +1.07(+0.64%) |
Apr 03, 2019 | 165.40 | 166.27 | 165.09 | 165.67 | 320,080 | +1.26(+0.76%) |
Apr 02, 2019 | 164.61 | 164.65 | 163.91 | 164.41 | 97,305 | -0.20(-0.12%) |