Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 185.23 | 186.33 | 184.89 | 185.41 | 12,415,755 | +0.85(+0.46%) |
Jun 27, 2019 | 185.09 | 185.44 | 183.66 | 184.56 | 2,565,010 | +0.53(+0.29%) |
Jun 26, 2019 | 183.06 | 184.83 | 182.45 | 184.03 | 3,444,905 | +1.50(+0.82%) |
Jun 25, 2019 | 183.92 | 184.63 | 182.05 | 182.53 | 4,024,605 | -0.68(-0.37%) |
Jun 24, 2019 | 185.57 | 186.56 | 182.87 | 183.21 | 5,544,844 | -3.47(-1.86%) |
Jun 21, 2019 | 188.34 | 188.99 | 186.40 | 186.68 | 11,054,036 | -1.66(-0.88%) |
Jun 20, 2019 | 186.84 | 188.70 | 186.60 | 188.33 | 5,800,133 | +2.95(+1.59%) |
Jun 19, 2019 | 185.35 | 185.86 | 183.56 | 185.38 | 4,092,227 | +0.41(+0.22%) |
Jun 18, 2019 | 185.53 | 187.37 | 184.64 | 184.97 | 4,364,717 | +0.45(+0.24%) |
Jun 17, 2019 | 184.54 | 186.14 | 183.65 | 184.53 | 5,182,523 | +1.08(+0.59%) |
Jun 14, 2019 | 179.47 | 184.10 | 179.47 | 183.45 | 5,494,433 | +3.05(+1.69%) |
Jun 13, 2019 | 178.26 | 180.69 | 177.81 | 180.40 | 4,072,929 | +3.04(+1.71%) |
Jun 12, 2019 | 177.24 | 178.47 | 176.50 | 177.36 | 2,862,009 | +0.83(+0.47%) |
Jun 11, 2019 | 177.43 | 179.05 | 174.59 | 176.53 | 4,159,718 | -0.04(-0.02%) |
Jun 10, 2019 | 177.02 | 178.17 | 175.91 | 176.57 | 3,538,292 | +0.67(+0.38%) |
Jun 07, 2019 | 175.81 | 177.43 | 174.93 | 175.90 | 3,950,890 | +0.12(+0.07%) |
Jun 06, 2019 | 175.32 | 176.21 | 173.81 | 175.78 | 4,186,712 | +0.43(+0.24%) |
Jun 05, 2019 | 172.96 | 175.38 | 172.13 | 175.35 | 4,153,630 | +2.50(+1.44%) |
Jun 04, 2019 | 169.61 | 173.08 | 169.47 | 172.86 | 5,781,116 | +5.03(+3.00%) |
Jun 03, 2019 | 167.78 | 169.87 | 167.10 | 167.83 | 5,218,822 | -0.25(-0.15%) |
May 31, 2019 | 167.89 | 168.47 | 167.02 | 168.08 | 4,158,427 | -1.09(-0.64%) |
May 30, 2019 | 168.32 | 170.42 | 168.29 | 169.16 | 3,421,589 | +0.97(+0.57%) |
May 29, 2019 | 168.46 | 169.85 | 166.47 | 168.20 | 5,062,135 | -1.38(-0.81%) |
May 28, 2019 | 172.09 | 173.94 | 169.40 | 169.58 | 5,689,246 | -1.81(-1.05%) |
May 24, 2019 | 170.46 | 171.63 | 168.57 | 171.39 | 4,240,432 | +1.41(+0.83%) |
May 23, 2019 | 166.84 | 170.46 | 164.94 | 169.98 | 8,561,258 | +2.74(+1.64%) |
May 22, 2019 | 168.64 | 170.17 | 166.48 | 167.24 | 6,445,246 | -2.25(-1.33%) |
May 21, 2019 | 165.67 | 170.44 | 164.97 | 169.49 | 9,664,048 | +0.44(+0.26%) |
May 20, 2019 | 169.21 | 170.74 | 168.75 | 169.05 | 5,400,466 | -1.44(-0.85%) |
May 17, 2019 | 168.97 | 172.19 | 168.87 | 170.49 | 5,900,415 | +0.18(+0.10%) |
May 16, 2019 | 170.40 | 172.60 | 170.16 | 170.32 | 4,352,551 | +0.55(+0.32%) |
May 15, 2019 | 168.93 | 170.70 | 168.45 | 169.77 | 3,790,519 | +0.12(+0.07%) |
May 14, 2019 | 168.65 | 170.65 | 168.22 | 169.64 | 3,939,799 | +1.13(+0.67%) |
May 13, 2019 | 169.09 | 169.68 | 167.45 | 168.51 | 3,756,899 | -3.75(-2.18%) |
May 10, 2019 | 171.05 | 173.07 | 168.22 | 172.26 | 4,364,005 | +0.00(+0.00%) |
May 09, 2019 | 171.14 | 172.70 | 169.62 | 172.26 | 3,295,838 | -0.52(-0.30%) |
May 08, 2019 | 172.18 | 174.06 | 171.47 | 172.79 | 3,526,953 | +0.35(+0.21%) |
May 07, 2019 | 174.19 | 174.98 | 170.83 | 172.43 | 5,220,634 | -4.30(-2.43%) |
May 06, 2019 | 175.95 | 177.00 | 175.57 | 176.74 | 2,958,820 | -0.82(-0.46%) |
May 03, 2019 | 178.83 | 179.11 | 177.34 | 177.56 | 4,048,070 | -0.40(-0.22%) |
May 02, 2019 | 176.44 | 178.00 | 176.00 | 177.96 | 3,174,111 | +1.96(+1.11%) |
May 01, 2019 | 179.90 | 180.18 | 175.88 | 176.00 | 5,245,709 | -4.34(-2.41%) |
Apr 30, 2019 | 178.43 | 180.38 | 177.76 | 180.34 | 3,857,336 | +1.36(+0.76%) |
Apr 29, 2019 | 179.99 | 180.43 | 177.36 | 178.97 | 4,275,579 | -1.28(-0.71%) |
Apr 26, 2019 | 182.27 | 182.50 | 180.02 | 180.26 | 4,021,526 | -2.56(-1.40%) |
Apr 25, 2019 | 182.38 | 183.90 | 181.54 | 182.82 | 3,718,614 | -0.19(-0.11%) |
Apr 24, 2019 | 182.52 | 184.40 | 181.97 | 183.01 | 3,107,326 | +0.59(+0.33%) |
Apr 23, 2019 | 181.61 | 183.55 | 180.10 | 182.42 | 4,182,252 | +1.12(+0.62%) |
Apr 22, 2019 | 180.70 | 182.59 | 180.60 | 181.29 | 2,930,232 | -0.78(-0.43%) |
Apr 18, 2019 | 182.39 | 183.94 | 181.58 | 182.07 | 3,572,079 | -0.79(-0.43%) |
Apr 17, 2019 | 181.79 | 183.12 | 181.77 | 182.86 | 3,422,794 | +1.84(+1.02%) |
Apr 16, 2019 | 181.71 | 182.37 | 180.86 | 181.02 | 3,695,372 | -0.35(-0.19%) |
Apr 15, 2019 | 180.75 | 181.61 | 180.07 | 181.37 | 3,443,853 | +0.89(+0.50%) |
Apr 12, 2019 | 178.95 | 180.83 | 178.95 | 180.47 | 3,499,224 | +2.10(+1.18%) |
Apr 11, 2019 | 176.97 | 178.39 | 176.20 | 178.37 | 2,784,785 | +1.82(+1.03%) |
Apr 10, 2019 | 178.18 | 178.48 | 175.31 | 176.56 | 4,052,249 | -1.30(-0.73%) |
Apr 09, 2019 | 179.06 | 179.46 | 177.47 | 177.86 | 4,203,759 | -2.35(-1.30%) |
Apr 08, 2019 | 178.28 | 180.42 | 178.16 | 180.21 | 3,434,839 | +1.32(+0.74%) |
Apr 05, 2019 | 177.82 | 179.83 | 177.60 | 178.89 | 4,083,538 | +1.42(+0.80%) |
Apr 04, 2019 | 176.18 | 177.50 | 175.31 | 177.46 | 3,545,333 | +1.63(+0.93%) |
Apr 03, 2019 | 172.62 | 175.99 | 171.85 | 175.83 | 5,173,610 | +3.81(+2.21%) |
Apr 02, 2019 | 173.08 | 173.08 | 171.76 | 172.03 | 3,069,875 | -1.18(-0.68%) |