Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 183.97 | 185.06 | 183.64 | 184.15 | 12,500,669 | +0.84(+0.46%) |
Jun 27, 2019 | 183.83 | 184.18 | 182.41 | 183.31 | 2,582,552 | +0.53(+0.29%) |
Jun 26, 2019 | 181.82 | 183.57 | 181.21 | 182.78 | 3,468,466 | +1.49(+0.82%) |
Jun 25, 2019 | 182.67 | 183.38 | 180.81 | 181.29 | 4,052,130 | -0.67(-0.37%) |
Jun 24, 2019 | 184.31 | 185.29 | 181.63 | 181.96 | 5,582,766 | -3.44(-1.86%) |
Jun 21, 2019 | 187.06 | 187.71 | 185.13 | 185.41 | 11,129,637 | -1.65(-0.88%) |
Jun 20, 2019 | 185.57 | 187.42 | 185.34 | 187.05 | 5,839,802 | +2.93(+1.59%) |
Jun 19, 2019 | 184.09 | 184.60 | 182.32 | 184.12 | 4,120,215 | +0.41(+0.22%) |
Jun 18, 2019 | 184.26 | 186.10 | 183.39 | 183.72 | 4,394,568 | +0.44(+0.24%) |
Jun 17, 2019 | 183.29 | 184.88 | 182.41 | 183.27 | 5,217,968 | +1.07(+0.59%) |
Jun 14, 2019 | 178.25 | 182.85 | 178.25 | 182.20 | 5,532,011 | +3.03(+1.69%) |
Jun 13, 2019 | 177.05 | 179.47 | 176.61 | 179.17 | 4,100,785 | +3.02(+1.71%) |
Jun 12, 2019 | 176.04 | 177.26 | 175.30 | 176.15 | 2,881,583 | +0.82(+0.47%) |
Jun 11, 2019 | 176.22 | 177.84 | 173.41 | 175.33 | 4,188,167 | -0.04(-0.02%) |
Jun 10, 2019 | 175.82 | 176.96 | 174.72 | 175.37 | 3,562,491 | +0.66(+0.38%) |
Jun 07, 2019 | 174.61 | 176.22 | 173.74 | 174.70 | 3,977,911 | +0.12(+0.07%) |
Jun 06, 2019 | 174.13 | 175.01 | 172.63 | 174.59 | 4,215,346 | +0.42(+0.24%) |
Jun 05, 2019 | 171.79 | 174.19 | 170.97 | 174.16 | 4,182,038 | +2.48(+1.44%) |
Jun 04, 2019 | 168.46 | 171.90 | 168.31 | 171.68 | 5,820,654 | +5.00(+3.00%) |
Jun 03, 2019 | 166.64 | 168.71 | 165.97 | 166.69 | 5,254,515 | -0.25(-0.15%) |
May 31, 2019 | 166.75 | 167.32 | 165.89 | 166.94 | 4,186,868 | -1.08(-0.64%) |
May 30, 2019 | 167.18 | 169.26 | 167.15 | 168.02 | 3,444,990 | +0.96(+0.57%) |
May 29, 2019 | 167.31 | 168.69 | 165.33 | 167.06 | 5,096,756 | -1.37(-0.81%) |
May 28, 2019 | 170.92 | 172.75 | 168.25 | 168.43 | 5,728,156 | -1.79(-1.05%) |
May 24, 2019 | 169.30 | 170.46 | 167.43 | 170.22 | 4,269,434 | +1.40(+0.83%) |
May 23, 2019 | 165.70 | 169.30 | 163.82 | 168.82 | 8,619,810 | +2.72(+1.64%) |
May 22, 2019 | 167.50 | 169.02 | 165.35 | 166.11 | 6,489,327 | -2.23(-1.33%) |
May 21, 2019 | 164.54 | 169.28 | 163.85 | 168.34 | 9,730,142 | +0.44(+0.26%) |
May 20, 2019 | 168.06 | 169.58 | 167.60 | 167.90 | 5,437,401 | -1.43(-0.85%) |
May 17, 2019 | 167.82 | 171.02 | 167.73 | 169.34 | 5,940,769 | +0.18(+0.10%) |
May 16, 2019 | 169.24 | 171.43 | 169.00 | 169.16 | 4,382,319 | +0.54(+0.32%) |
May 15, 2019 | 167.78 | 169.54 | 167.30 | 168.61 | 3,816,443 | +0.12(+0.07%) |
May 14, 2019 | 167.51 | 169.49 | 167.07 | 168.49 | 3,966,744 | +1.13(+0.67%) |
May 13, 2019 | 167.95 | 168.53 | 166.31 | 167.37 | 3,782,593 | -3.73(-2.18%) |
May 10, 2019 | 169.89 | 171.89 | 167.07 | 171.09 | 4,393,851 | +0.00(+0.00%) |
May 09, 2019 | 169.98 | 171.53 | 168.46 | 171.09 | 3,318,379 | -0.52(-0.30%) |
May 08, 2019 | 171.01 | 172.88 | 170.30 | 171.61 | 3,551,074 | +0.35(+0.20%) |
May 07, 2019 | 173.00 | 173.79 | 169.67 | 171.26 | 5,256,339 | -4.27(-2.43%) |
May 06, 2019 | 174.75 | 175.80 | 174.37 | 175.53 | 2,979,056 | -0.82(-0.46%) |
May 03, 2019 | 177.62 | 177.89 | 176.14 | 176.35 | 4,075,756 | -0.40(-0.22%) |
May 02, 2019 | 175.24 | 176.79 | 174.80 | 176.75 | 3,195,819 | +1.94(+1.11%) |
May 01, 2019 | 178.67 | 178.96 | 174.68 | 174.80 | 5,281,586 | -4.31(-2.41%) |
Apr 30, 2019 | 177.22 | 179.16 | 176.55 | 179.11 | 3,883,717 | +1.35(+0.76%) |
Apr 29, 2019 | 178.77 | 179.20 | 176.16 | 177.76 | 4,304,821 | -1.28(-0.71%) |
Apr 26, 2019 | 181.03 | 181.26 | 178.80 | 179.03 | 4,049,030 | -2.54(-1.40%) |
Apr 25, 2019 | 181.14 | 182.65 | 180.31 | 181.57 | 3,744,047 | -0.19(-0.11%) |
Apr 24, 2019 | 181.28 | 183.15 | 180.73 | 181.77 | 3,128,578 | +0.59(+0.33%) |
Apr 23, 2019 | 180.38 | 182.31 | 178.88 | 181.18 | 4,210,855 | +1.12(+0.62%) |
Apr 22, 2019 | 179.47 | 181.35 | 179.38 | 180.06 | 2,950,273 | -0.77(-0.43%) |
Apr 18, 2019 | 181.15 | 182.70 | 180.34 | 180.84 | 3,596,510 | -0.78(-0.43%) |
Apr 17, 2019 | 180.56 | 181.87 | 180.54 | 181.62 | 3,446,203 | +1.83(+1.02%) |
Apr 16, 2019 | 180.48 | 181.13 | 179.63 | 179.79 | 3,720,645 | -0.34(-0.19%) |
Apr 15, 2019 | 179.52 | 180.38 | 178.85 | 180.13 | 3,467,406 | +0.89(+0.50%) |
Apr 12, 2019 | 177.73 | 179.60 | 177.73 | 179.25 | 3,523,155 | +2.08(+1.18%) |
Apr 11, 2019 | 175.77 | 177.18 | 175.01 | 177.16 | 2,803,831 | +1.80(+1.03%) |
Apr 10, 2019 | 176.97 | 177.27 | 174.12 | 175.36 | 4,079,963 | -1.29(-0.73%) |
Apr 09, 2019 | 177.85 | 178.24 | 176.26 | 176.65 | 4,232,510 | -2.33(-1.30%) |
Apr 08, 2019 | 177.06 | 179.19 | 176.95 | 178.98 | 3,458,331 | +1.31(+0.74%) |
Apr 05, 2019 | 176.62 | 178.61 | 176.40 | 177.67 | 4,111,466 | +1.42(+0.80%) |
Apr 04, 2019 | 174.98 | 176.29 | 174.12 | 176.25 | 3,569,580 | +1.62(+0.93%) |
Apr 03, 2019 | 171.44 | 174.79 | 170.68 | 174.64 | 5,208,993 | +3.78(+2.21%) |
Apr 02, 2019 | 171.90 | 171.90 | 170.60 | 170.86 | 3,090,870 | -1.17(-0.68%) |