Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 169.51 | 171.94 | 168.41 | 170.15 | 841,400 | +0.74(+0.44%) |
Jun 27, 2019 | 169.66 | 170.77 | 166.85 | 169.41 | 740,761 | -0.20(-0.12%) |
Jun 26, 2019 | 174.87 | 175.76 | 169.53 | 169.61 | 887,368 | -4.68(-2.69%) |
Jun 25, 2019 | 174.60 | 178.74 | 173.86 | 174.29 | 1,020,452 | -0.28(-0.16%) |
Jun 24, 2019 | 174.59 | 175.42 | 173.15 | 174.57 | 888,509 | -0.27(-0.15%) |
Jun 21, 2019 | 173.20 | 175.90 | 172.05 | 174.84 | 946,300 | +1.43(+0.82%) |
Jun 20, 2019 | 171.42 | 173.92 | 171.09 | 173.41 | 711,265 | +2.47(+1.44%) |
Jun 19, 2019 | 171.37 | 171.97 | 168.80 | 170.94 | 604,752 | -0.43(-0.25%) |
Jun 18, 2019 | 170.41 | 172.69 | 170.35 | 171.37 | 618,580 | +1.91(+1.13%) |
Jun 17, 2019 | 168.69 | 171.29 | 167.45 | 169.46 | 741,474 | +0.77(+0.46%) |
Jun 14, 2019 | 167.53 | 169.06 | 167.30 | 168.69 | 474,900 | +1.12(+0.67%) |
Jun 13, 2019 | 165.87 | 168.58 | 164.30 | 167.57 | 621,750 | +2.16(+1.31%) |
Jun 12, 2019 | 166.00 | 166.95 | 164.37 | 165.41 | 592,293 | -0.63(-0.38%) |
Jun 11, 2019 | 165.46 | 167.82 | 164.25 | 166.04 | 542,125 | +1.62(+0.99%) |
Jun 10, 2019 | 163.89 | 166.25 | 163.00 | 164.42 | 574,385 | +1.04(+0.64%) |
Jun 07, 2019 | 161.40 | 164.34 | 160.94 | 163.38 | 675,900 | +3.00(+1.87%) |
Jun 06, 2019 | 159.46 | 161.55 | 158.26 | 160.38 | 750,699 | +0.74(+0.46%) |
Jun 05, 2019 | 159.53 | 161.69 | 158.79 | 159.64 | 803,006 | +1.26(+0.80%) |
Jun 04, 2019 | 155.26 | 158.97 | 155.12 | 158.38 | 1,245,680 | +4.53(+2.94%) |
Jun 03, 2019 | 155.80 | 157.11 | 153.21 | 153.85 | 1,093,316 | -2.73(-1.74%) |
May 31, 2019 | 154.35 | 157.01 | 151.01 | 156.58 | 1,690,100 | +0.55(+0.35%) |
May 30, 2019 | 160.00 | 161.94 | 153.07 | 156.03 | 4,572,968 | +10.03(+6.87%) |
May 29, 2019 | 146.69 | 148.85 | 144.06 | 146.00 | 1,612,634 | -1.89(-1.28%) |
May 28, 2019 | 154.12 | 155.00 | 147.31 | 147.89 | 2,216,489 | -6.45(-4.18%) |
May 24, 2019 | 156.23 | 156.99 | 153.00 | 154.34 | 891,700 | -1.20(-0.77%) |
May 23, 2019 | 153.45 | 156.41 | 151.52 | 155.54 | 996,895 | +1.13(+0.73%) |
May 22, 2019 | 162.15 | 162.85 | 153.99 | 154.41 | 1,780,310 | -9.57(-5.84%) |
May 21, 2019 | 164.07 | 166.67 | 160.78 | 163.98 | 1,344,089 | -0.24(-0.15%) |
May 20, 2019 | 164.50 | 165.23 | 163.21 | 164.22 | 1,167,064 | -1.03(-0.62%) |
May 17, 2019 | 162.02 | 167.59 | 161.76 | 165.25 | 1,231,200 | +2.13(+1.31%) |
May 16, 2019 | 162.08 | 163.86 | 161.40 | 163.12 | 935,628 | +2.35(+1.46%) |
May 15, 2019 | 158.30 | 161.31 | 157.61 | 160.77 | 1,089,488 | +1.13(+0.71%) |
May 14, 2019 | 157.80 | 160.14 | 156.37 | 159.64 | 1,023,697 | +3.70(+2.37%) |
May 13, 2019 | 161.89 | 163.01 | 155.61 | 155.94 | 1,510,134 | -9.53(-5.76%) |
May 10, 2019 | 165.57 | 167.92 | 162.46 | 165.47 | 1,113,900 | -1.04(-0.62%) |
May 09, 2019 | 166.55 | 167.25 | 164.57 | 166.51 | 1,070,238 | -1.49(-0.89%) |
May 08, 2019 | 166.85 | 169.73 | 165.11 | 168.00 | 740,004 | +0.31(+0.18%) |
May 07, 2019 | 171.31 | 171.31 | 166.54 | 167.69 | 876,250 | -4.42(-2.57%) |
May 06, 2019 | 172.14 | 174.89 | 171.13 | 172.11 | 894,219 | -0.39(-0.23%) |
May 03, 2019 | 171.10 | 173.12 | 170.28 | 172.50 | 1,040,700 | +1.95(+1.14%) |
May 02, 2019 | 170.37 | 172.23 | 169.33 | 170.55 | 702,486 | +0.47(+0.28%) |
May 01, 2019 | 168.92 | 170.78 | 167.29 | 170.08 | 822,879 | +1.17(+0.69%) |
Apr 30, 2019 | 171.52 | 172.12 | 167.75 | 168.91 | 1,403,794 | -2.44(-1.42%) |
Apr 29, 2019 | 171.31 | 173.45 | 169.95 | 171.35 | 1,404,308 | -2.51(-1.44%) |
Apr 26, 2019 | 175.87 | 176.07 | 171.26 | 173.86 | 1,556,100 | -1.91(-1.09%) |
Apr 25, 2019 | 175.87 | 179.00 | 174.91 | 175.77 | 1,829,468 | -0.89(-0.50%) |
Apr 24, 2019 | 168.50 | 177.41 | 168.28 | 176.66 | 3,768,290 | +14.71(+9.08%) |
Apr 23, 2019 | 160.04 | 162.74 | 159.17 | 161.95 | 1,539,550 | +1.70(+1.06%) |
Apr 22, 2019 | 163.70 | 164.34 | 159.57 | 160.25 | 918,608 | -3.74(-2.28%) |
Apr 18, 2019 | 163.91 | 164.64 | 162.52 | 163.99 | 915,200 | +1.06(+0.65%) |
Apr 17, 2019 | 161.01 | 163.29 | 160.79 | 162.93 | 873,718 | +2.37(+1.48%) |
Apr 16, 2019 | 161.42 | 162.48 | 160.07 | 160.56 | 883,129 | +0.41(+0.26%) |
Apr 15, 2019 | 158.96 | 161.81 | 158.62 | 160.15 | 710,908 | +1.72(+1.09%) |
Apr 12, 2019 | 158.32 | 158.88 | 157.21 | 158.43 | 944,800 | +1.16(+0.74%) |
Apr 11, 2019 | 158.22 | 158.85 | 156.08 | 157.27 | 857,592 | -0.25(-0.16%) |
Apr 10, 2019 | 155.85 | 157.63 | 155.42 | 157.52 | 663,102 | +1.78(+1.14%) |
Apr 09, 2019 | 155.68 | 157.84 | 155.13 | 155.74 | 1,110,089 | -1.49(-0.95%) |
Apr 08, 2019 | 156.64 | 158.66 | 156.61 | 157.23 | 983,994 | +0.77(+0.49%) |
Apr 05, 2019 | 156.66 | 158.03 | 155.51 | 156.46 | 1,051,300 | +0.00(+0.00%) |
Apr 04, 2019 | 152.08 | 156.91 | 151.01 | 156.46 | 1,160,443 | +4.13(+2.71%) |
Apr 03, 2019 | 153.64 | 153.64 | 151.79 | 152.33 | 1,068,599 | -0.25(-0.16%) |
Apr 02, 2019 | 154.67 | 155.90 | 151.80 | 152.58 | 1,282,269 | -2.67(-1.72%) |