Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 180.96 | 183.04 | 180.46 | 181.94 | 5,459,588 | +4.69(+2.65%) |
Jun 27, 2019 | 175.69 | 177.49 | 174.97 | 177.24 | 2,515,577 | +2.05(+1.17%) |
Jun 26, 2019 | 174.74 | 175.95 | 174.40 | 175.19 | 1,855,360 | +0.84(+0.48%) |
Jun 25, 2019 | 175.62 | 175.64 | 172.53 | 174.34 | 2,055,980 | -1.27(-0.72%) |
Jun 24, 2019 | 174.76 | 177.27 | 174.32 | 175.62 | 2,326,480 | +1.38(+0.79%) |
Jun 21, 2019 | 173.71 | 176.37 | 172.49 | 174.24 | 3,784,680 | +0.21(+0.12%) |
Jun 20, 2019 | 175.62 | 176.24 | 172.17 | 174.03 | 3,091,614 | +0.05(+0.03%) |
Jun 19, 2019 | 173.71 | 175.72 | 173.22 | 173.97 | 2,470,379 | +0.59(+0.34%) |
Jun 18, 2019 | 169.55 | 175.30 | 169.55 | 173.38 | 2,657,281 | +3.69(+2.18%) |
Jun 17, 2019 | 170.75 | 171.83 | 169.61 | 169.69 | 1,299,503 | -0.74(-0.43%) |
Jun 14, 2019 | 170.10 | 170.89 | 168.34 | 170.43 | 1,578,758 | +0.19(+0.11%) |
Jun 13, 2019 | 169.32 | 170.96 | 169.02 | 170.25 | 1,587,435 | +1.09(+0.65%) |
Jun 12, 2019 | 172.17 | 172.56 | 168.81 | 169.15 | 2,315,853 | -4.01(-2.32%) |
Jun 11, 2019 | 173.67 | 174.40 | 172.08 | 173.16 | 1,835,299 | +0.54(+0.31%) |
Jun 10, 2019 | 170.20 | 175.18 | 170.20 | 172.62 | 2,667,553 | +3.83(+2.27%) |
Jun 07, 2019 | 168.85 | 169.50 | 167.64 | 168.79 | 2,067,939 | +0.00(+0.00%) |
Jun 06, 2019 | 167.23 | 169.61 | 166.56 | 168.79 | 1,859,479 | +1.22(+0.73%) |
Jun 05, 2019 | 169.04 | 169.10 | 166.30 | 167.57 | 2,213,179 | -1.28(-0.76%) |
Jun 04, 2019 | 165.56 | 168.95 | 165.14 | 168.85 | 2,722,353 | +5.95(+3.65%) |
Jun 03, 2019 | 161.57 | 163.17 | 160.71 | 162.90 | 3,213,768 | +0.62(+0.38%) |
May 31, 2019 | 164.31 | 164.41 | 162.12 | 162.28 | 2,969,155 | -4.34(-2.60%) |
May 30, 2019 | 167.26 | 168.40 | 165.41 | 166.62 | 2,117,538 | -0.61(-0.36%) |
May 29, 2019 | 166.95 | 167.76 | 164.44 | 167.22 | 3,111,086 | -1.41(-0.84%) |
May 28, 2019 | 169.97 | 171.13 | 167.66 | 168.64 | 3,433,379 | -2.22(-1.30%) |
May 24, 2019 | 170.76 | 171.81 | 169.69 | 170.86 | 1,849,481 | +0.91(+0.54%) |
May 23, 2019 | 170.86 | 170.86 | 167.81 | 169.95 | 3,596,683 | -3.14(-1.82%) |
May 22, 2019 | 174.79 | 175.71 | 173.04 | 173.09 | 2,741,321 | -3.18(-1.80%) |
May 21, 2019 | 175.87 | 176.45 | 175.28 | 176.27 | 2,629,265 | +1.66(+0.95%) |
May 20, 2019 | 174.48 | 175.09 | 173.13 | 174.61 | 2,805,212 | -0.17(-0.10%) |
May 17, 2019 | 173.78 | 176.25 | 173.78 | 174.78 | 2,178,193 | -1.51(-0.86%) |
May 16, 2019 | 174.07 | 177.06 | 174.06 | 176.29 | 2,268,278 | +2.43(+1.40%) |
May 15, 2019 | 172.31 | 174.92 | 171.23 | 173.87 | 2,565,494 | +0.11(+0.06%) |
May 14, 2019 | 172.62 | 175.40 | 172.54 | 173.76 | 2,782,566 | +1.16(+0.67%) |
May 13, 2019 | 175.20 | 175.20 | 171.74 | 172.60 | 4,072,340 | -6.27(-3.50%) |
May 10, 2019 | 177.92 | 178.91 | 176.16 | 178.87 | 2,360,509 | +0.37(+0.21%) |
May 09, 2019 | 176.62 | 179.02 | 175.21 | 178.50 | 2,635,942 | +0.60(+0.34%) |
May 08, 2019 | 178.29 | 179.89 | 177.76 | 177.90 | 2,053,163 | -1.49(-0.83%) |
May 07, 2019 | 180.01 | 180.60 | 177.95 | 179.38 | 3,207,420 | -3.36(-1.84%) |
May 06, 2019 | 179.53 | 183.23 | 178.57 | 182.75 | 2,177,802 | -0.96(-0.53%) |
May 03, 2019 | 182.38 | 184.80 | 182.07 | 183.71 | 2,143,514 | +2.24(+1.23%) |
May 02, 2019 | 180.98 | 182.56 | 179.82 | 181.47 | 1,710,835 | +0.23(+0.13%) |
May 01, 2019 | 182.72 | 184.50 | 180.62 | 181.24 | 2,238,269 | -1.05(-0.58%) |
Apr 30, 2019 | 183.20 | 184.13 | 180.73 | 182.30 | 2,071,013 | -0.89(-0.48%) |
Apr 29, 2019 | 180.15 | 184.14 | 179.95 | 183.18 | 3,383,595 | +3.40(+1.89%) |
Apr 26, 2019 | 178.59 | 179.82 | 177.34 | 179.78 | 1,743,074 | +1.49(+0.83%) |
Apr 25, 2019 | 176.79 | 179.32 | 176.26 | 178.29 | 2,344,004 | +0.76(+0.43%) |
Apr 24, 2019 | 179.71 | 180.17 | 176.82 | 177.53 | 5,203,318 | -3.19(-1.76%) |
Apr 23, 2019 | 180.82 | 181.65 | 179.48 | 180.72 | 2,396,034 | -0.41(-0.22%) |
Apr 22, 2019 | 181.59 | 182.00 | 180.72 | 181.13 | 1,796,944 | -1.16(-0.64%) |
Apr 18, 2019 | 183.33 | 184.01 | 181.61 | 182.29 | 3,246,675 | -1.76(-0.96%) |
Apr 17, 2019 | 178.79 | 184.58 | 178.63 | 184.05 | 4,737,872 | +5.37(+3.00%) |
Apr 16, 2019 | 176.72 | 179.66 | 176.38 | 178.68 | 5,481,815 | +1.71(+0.97%) |
Apr 15, 2019 | 180.69 | 182.14 | 176.79 | 176.97 | 7,473,539 | -7.02(-3.82%) |
Apr 12, 2019 | 183.25 | 185.88 | 182.69 | 184.00 | 5,757,081 | +4.44(+2.47%) |
Apr 11, 2019 | 180.80 | 181.88 | 178.44 | 179.56 | 3,165,499 | -0.13(-0.07%) |
Apr 10, 2019 | 178.65 | 179.86 | 177.29 | 179.69 | 2,154,037 | +2.09(+1.18%) |
Apr 09, 2019 | 178.14 | 178.46 | 176.05 | 177.60 | 2,712,019 | -1.70(-0.95%) |
Apr 08, 2019 | 179.53 | 180.27 | 178.10 | 179.30 | 2,136,692 | +0.14(+0.08%) |
Apr 05, 2019 | 180.05 | 181.92 | 178.88 | 179.16 | 2,764,339 | +0.13(+0.07%) |
Apr 04, 2019 | 177.76 | 180.85 | 177.50 | 179.03 | 2,916,962 | +1.21(+0.68%) |
Apr 03, 2019 | 176.39 | 178.02 | 175.76 | 177.82 | 3,644,612 | +2.97(+1.70%) |
Apr 02, 2019 | 173.73 | 175.07 | 172.98 | 174.84 | 2,537,717 | +0.67(+0.39%) |