Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 165.43 | 166.96 | 164.05 | 166.96 | 8,775,750 | +2.23(+1.35%) |
Jun 27, 2019 | 165.59 | 165.85 | 163.85 | 164.73 | 6,101,962 | +0.16(+0.10%) |
Jun 26, 2019 | 164.88 | 165.85 | 164.33 | 164.57 | 7,411,266 | -0.21(-0.13%) |
Jun 25, 2019 | 168.17 | 168.30 | 164.11 | 164.78 | 10,290,010 | -2.47(-1.48%) |
Jun 24, 2019 | 167.97 | 168.10 | 166.16 | 167.25 | 5,773,540 | +0.39(+0.24%) |
Jun 21, 2019 | 166.69 | 168.17 | 166.59 | 166.86 | 12,191,001 | -0.29(-0.17%) |
Jun 20, 2019 | 165.96 | 167.34 | 165.23 | 167.14 | 11,926,553 | +2.93(+1.79%) |
Jun 19, 2019 | 162.96 | 164.70 | 162.79 | 164.21 | 6,573,372 | +1.36(+0.83%) |
Jun 18, 2019 | 164.17 | 164.19 | 161.19 | 162.85 | 7,242,990 | -0.27(-0.16%) |
Jun 17, 2019 | 163.29 | 163.95 | 162.61 | 163.12 | 6,662,990 | -0.10(-0.06%) |
Jun 14, 2019 | 163.32 | 164.16 | 162.43 | 163.22 | 5,197,199 | +0.30(+0.18%) |
Jun 13, 2019 | 165.60 | 165.66 | 162.31 | 162.92 | 7,173,389 | -2.16(-1.31%) |
Jun 12, 2019 | 163.91 | 165.10 | 163.26 | 165.08 | 7,039,277 | +1.23(+0.75%) |
Jun 11, 2019 | 165.42 | 165.64 | 162.03 | 163.84 | 6,323,090 | -0.49(-0.30%) |
Jun 10, 2019 | 165.32 | 165.49 | 164.04 | 164.34 | 7,864,428 | +0.74(+0.45%) |
Jun 07, 2019 | 161.62 | 165.09 | 161.43 | 163.59 | 10,944,584 | +3.01(+1.88%) |
Jun 06, 2019 | 159.58 | 161.04 | 158.68 | 160.58 | 14,280,078 | +1.47(+0.93%) |
Jun 05, 2019 | 157.29 | 159.12 | 156.51 | 159.11 | 8,075,400 | +2.94(+1.88%) |
Jun 04, 2019 | 154.21 | 156.21 | 152.63 | 156.17 | 6,947,775 | +3.59(+2.35%) |
Jun 03, 2019 | 155.41 | 156.65 | 150.80 | 152.58 | 8,351,321 | -2.63(-1.69%) |
May 31, 2019 | 154.80 | 155.97 | 154.47 | 155.21 | 5,279,420 | -1.38(-0.88%) |
May 30, 2019 | 156.62 | 157.29 | 155.79 | 156.58 | 4,937,459 | +0.03(+0.02%) |
May 29, 2019 | 157.10 | 157.29 | 155.35 | 156.55 | 6,710,759 | -0.94(-0.60%) |
May 28, 2019 | 157.20 | 159.48 | 157.13 | 157.50 | 10,605,237 | +1.03(+0.66%) |
May 24, 2019 | 156.57 | 157.21 | 155.58 | 156.47 | 4,205,241 | +1.09(+0.70%) |
May 23, 2019 | 157.29 | 158.01 | 154.72 | 155.38 | 6,132,371 | -2.63(-1.66%) |
May 22, 2019 | 157.39 | 159.34 | 157.25 | 158.00 | 5,629,029 | +0.37(+0.23%) |
May 21, 2019 | 158.33 | 158.60 | 157.00 | 157.64 | 9,454,543 | +0.38(+0.24%) |
May 20, 2019 | 157.15 | 158.49 | 156.17 | 157.26 | 4,934,165 | -0.60(-0.38%) |
May 17, 2019 | 157.09 | 158.93 | 157.00 | 157.86 | 4,763,224 | -0.75(-0.47%) |
May 16, 2019 | 157.25 | 159.32 | 156.68 | 158.61 | 10,129,370 | +2.24(+1.43%) |
May 15, 2019 | 153.04 | 156.72 | 152.83 | 156.37 | 7,855,772 | +2.48(+1.61%) |
May 14, 2019 | 151.87 | 155.15 | 151.71 | 153.89 | 10,156,144 | +2.77(+1.83%) |
May 13, 2019 | 150.99 | 152.46 | 150.25 | 151.12 | 10,129,104 | -3.25(-2.10%) |
May 10, 2019 | 152.59 | 155.03 | 151.07 | 154.37 | 5,405,596 | +0.87(+0.56%) |
May 09, 2019 | 152.59 | 153.55 | 150.97 | 153.51 | 7,093,494 | -0.91(-0.59%) |
May 08, 2019 | 153.47 | 155.32 | 153.23 | 154.42 | 5,669,129 | +0.53(+0.34%) |
May 07, 2019 | 154.60 | 155.40 | 152.42 | 153.89 | 6,676,781 | -1.99(-1.28%) |
May 06, 2019 | 151.97 | 156.24 | 151.96 | 155.88 | 10,870,618 | +0.23(+0.15%) |
May 03, 2019 | 155.90 | 156.32 | 154.82 | 155.65 | 4,495,086 | +0.88(+0.57%) |
May 02, 2019 | 155.71 | 156.65 | 154.10 | 154.76 | 6,303,318 | -1.61(-1.03%) |
May 01, 2019 | 159.01 | 159.20 | 156.33 | 156.37 | 5,462,567 | -1.57(-1.00%) |
Apr 30, 2019 | 158.47 | 159.16 | 157.46 | 157.94 | 6,696,494 | +0.27(+0.17%) |
Apr 29, 2019 | 156.77 | 158.01 | 156.67 | 157.68 | 10,414,182 | +1.17(+0.75%) |
Apr 26, 2019 | 154.90 | 156.60 | 154.07 | 156.50 | 7,834,283 | +1.83(+1.19%) |
Apr 25, 2019 | 154.19 | 155.23 | 152.30 | 154.67 | 9,226,268 | -0.45(-0.29%) |
Apr 24, 2019 | 155.37 | 155.64 | 154.31 | 155.12 | 7,676,594 | -0.16(-0.10%) |
Apr 23, 2019 | 154.65 | 155.50 | 153.56 | 155.28 | 6,789,063 | +1.21(+0.79%) |
Apr 22, 2019 | 152.92 | 154.15 | 152.79 | 154.07 | 4,791,785 | +0.23(+0.15%) |
Apr 18, 2019 | 154.58 | 154.75 | 152.73 | 153.84 | 8,182,101 | -0.27(-0.17%) |
Apr 17, 2019 | 154.53 | 154.72 | 153.99 | 154.11 | 4,798,703 | +0.20(+0.13%) |
Apr 16, 2019 | 154.69 | 154.75 | 153.26 | 153.91 | 6,268,791 | -0.20(-0.13%) |
Apr 15, 2019 | 153.53 | 154.15 | 152.91 | 154.11 | 8,477,384 | +0.77(+0.50%) |
Apr 12, 2019 | 152.45 | 153.34 | 151.63 | 153.34 | 7,021,945 | +1.71(+1.13%) |
Apr 11, 2019 | 152.84 | 153.02 | 151.23 | 151.63 | 6,008,599 | -0.67(-0.44%) |
Apr 10, 2019 | 151.76 | 152.52 | 151.31 | 152.31 | 4,078,059 | +1.03(+0.68%) |
Apr 09, 2019 | 150.38 | 151.76 | 150.30 | 151.28 | 6,625,787 | -0.25(-0.16%) |
Apr 08, 2019 | 151.34 | 151.62 | 150.16 | 151.53 | 5,835,014 | +0.10(+0.06%) |
Apr 05, 2019 | 151.77 | 152.37 | 151.03 | 151.43 | 4,350,274 | +0.01(+0.01%) |
Apr 04, 2019 | 152.28 | 152.43 | 150.36 | 151.42 | 5,309,631 | -0.79(-0.52%) |
Apr 03, 2019 | 152.30 | 152.84 | 151.62 | 152.21 | 8,548,000 | +0.65(+0.43%) |
Apr 02, 2019 | 151.44 | 151.91 | 150.57 | 151.56 | 6,470,293 | +0.50(+0.33%) |