Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 165.43 | 166.96 | 164.04 | 166.96 | 8,775,821 | +2.23(+1.35%) |
Jun 27, 2019 | 165.59 | 165.85 | 163.85 | 164.73 | 6,102,011 | +0.16(+0.10%) |
Jun 26, 2019 | 164.88 | 165.84 | 164.33 | 164.56 | 7,411,327 | -0.21(-0.13%) |
Jun 25, 2019 | 168.17 | 168.30 | 164.11 | 164.78 | 10,290,094 | -2.47(-1.48%) |
Jun 24, 2019 | 167.97 | 168.09 | 166.16 | 167.25 | 5,773,587 | +0.39(+0.24%) |
Jun 21, 2019 | 166.69 | 168.17 | 166.59 | 166.85 | 12,191,099 | -0.29(-0.17%) |
Jun 20, 2019 | 165.96 | 167.34 | 165.23 | 167.14 | 11,926,650 | +2.93(+1.79%) |
Jun 19, 2019 | 162.96 | 164.70 | 162.78 | 164.21 | 6,573,425 | +1.36(+0.83%) |
Jun 18, 2019 | 164.17 | 164.19 | 161.19 | 162.85 | 7,243,049 | -0.27(-0.17%) |
Jun 17, 2019 | 163.28 | 163.95 | 162.61 | 163.12 | 6,663,044 | -0.10(-0.06%) |
Jun 14, 2019 | 163.32 | 164.16 | 162.43 | 163.22 | 5,197,241 | +0.30(+0.18%) |
Jun 13, 2019 | 165.60 | 165.66 | 162.31 | 162.92 | 7,173,447 | -2.16(-1.31%) |
Jun 12, 2019 | 163.91 | 165.10 | 163.26 | 165.07 | 7,039,334 | +1.23(+0.75%) |
Jun 11, 2019 | 165.42 | 165.64 | 162.03 | 163.84 | 6,323,142 | -0.49(-0.30%) |
Jun 10, 2019 | 165.31 | 165.49 | 164.04 | 164.33 | 7,864,491 | +0.74(+0.45%) |
Jun 07, 2019 | 161.62 | 165.09 | 161.43 | 163.59 | 10,944,673 | +3.01(+1.88%) |
Jun 06, 2019 | 159.58 | 161.04 | 158.68 | 160.58 | 14,280,194 | +1.47(+0.93%) |
Jun 05, 2019 | 157.29 | 159.12 | 156.51 | 159.11 | 8,075,465 | +2.94(+1.89%) |
Jun 04, 2019 | 154.20 | 156.21 | 152.63 | 156.17 | 6,947,831 | +3.59(+2.35%) |
Jun 03, 2019 | 155.41 | 156.65 | 150.80 | 152.58 | 8,351,389 | -2.63(-1.69%) |
May 31, 2019 | 154.80 | 155.97 | 154.46 | 155.20 | 5,279,463 | -1.38(-0.88%) |
May 30, 2019 | 156.62 | 157.29 | 155.79 | 156.58 | 4,937,499 | +0.03(+0.02%) |
May 29, 2019 | 157.10 | 157.29 | 155.35 | 156.55 | 6,710,814 | -0.94(-0.60%) |
May 28, 2019 | 157.20 | 159.48 | 157.13 | 157.49 | 10,605,323 | +1.03(+0.66%) |
May 24, 2019 | 156.57 | 157.21 | 155.58 | 156.46 | 4,205,276 | +1.09(+0.70%) |
May 23, 2019 | 157.29 | 158.01 | 154.71 | 155.38 | 6,132,421 | -2.63(-1.66%) |
May 22, 2019 | 157.39 | 159.34 | 157.24 | 158.00 | 5,629,075 | +0.37(+0.23%) |
May 21, 2019 | 158.33 | 158.60 | 156.99 | 157.64 | 9,454,619 | +0.38(+0.24%) |
May 20, 2019 | 157.15 | 158.49 | 156.17 | 157.26 | 4,934,205 | -0.60(-0.38%) |
May 17, 2019 | 157.09 | 158.93 | 157.00 | 157.86 | 4,763,263 | -0.75(-0.47%) |
May 16, 2019 | 157.24 | 159.32 | 156.68 | 158.61 | 10,129,452 | +2.24(+1.43%) |
May 15, 2019 | 153.03 | 156.72 | 152.83 | 156.37 | 7,855,835 | +2.48(+1.61%) |
May 14, 2019 | 151.86 | 155.15 | 151.71 | 153.89 | 10,156,226 | +2.77(+1.83%) |
May 13, 2019 | 150.99 | 152.46 | 150.25 | 151.12 | 10,129,186 | -3.25(-2.10%) |
May 10, 2019 | 152.59 | 155.03 | 151.07 | 154.37 | 5,405,640 | +0.86(+0.56%) |
May 09, 2019 | 152.59 | 153.54 | 150.97 | 153.51 | 7,093,551 | -0.91(-0.59%) |
May 08, 2019 | 153.47 | 155.32 | 153.23 | 154.42 | 5,669,174 | +0.53(+0.34%) |
May 07, 2019 | 154.60 | 155.40 | 152.42 | 153.89 | 6,676,835 | -1.99(-1.28%) |
May 06, 2019 | 151.97 | 156.23 | 151.96 | 155.88 | 10,870,706 | +0.23(+0.15%) |
May 03, 2019 | 155.90 | 156.32 | 154.82 | 155.65 | 4,495,122 | +0.88(+0.57%) |
May 02, 2019 | 155.71 | 156.65 | 154.10 | 154.76 | 6,303,369 | -1.60(-1.03%) |
May 01, 2019 | 159.01 | 159.20 | 156.33 | 156.37 | 5,462,611 | -1.58(-1.00%) |
Apr 30, 2019 | 158.47 | 159.16 | 157.45 | 157.94 | 6,696,548 | +0.27(+0.17%) |
Apr 29, 2019 | 156.77 | 158.01 | 156.67 | 157.68 | 10,414,266 | +1.17(+0.75%) |
Apr 26, 2019 | 154.90 | 156.60 | 154.07 | 156.50 | 7,834,346 | +1.83(+1.19%) |
Apr 25, 2019 | 154.19 | 155.22 | 152.30 | 154.67 | 9,226,343 | -0.45(-0.29%) |
Apr 24, 2019 | 155.37 | 155.64 | 154.31 | 155.12 | 7,676,656 | -0.16(-0.10%) |
Apr 23, 2019 | 154.65 | 155.49 | 153.56 | 155.28 | 6,789,118 | +1.21(+0.79%) |
Apr 22, 2019 | 152.92 | 154.15 | 152.79 | 154.07 | 4,791,824 | +0.23(+0.15%) |
Apr 18, 2019 | 154.58 | 154.75 | 152.73 | 153.84 | 8,182,167 | -0.27(-0.17%) |
Apr 17, 2019 | 154.52 | 154.72 | 153.99 | 154.11 | 4,798,742 | +0.20(+0.13%) |
Apr 16, 2019 | 154.69 | 154.75 | 153.26 | 153.91 | 6,268,842 | -0.20(-0.13%) |
Apr 15, 2019 | 153.53 | 154.15 | 152.91 | 154.11 | 8,477,453 | +0.77(+0.50%) |
Apr 12, 2019 | 152.45 | 153.34 | 151.63 | 153.34 | 7,022,001 | +1.71(+1.13%) |
Apr 11, 2019 | 152.83 | 153.02 | 151.23 | 151.63 | 6,008,648 | -0.67(-0.44%) |
Apr 10, 2019 | 151.76 | 152.52 | 151.31 | 152.31 | 4,078,092 | +1.03(+0.68%) |
Apr 09, 2019 | 150.38 | 151.76 | 150.30 | 151.28 | 6,625,841 | -0.25(-0.16%) |
Apr 08, 2019 | 151.34 | 151.62 | 150.15 | 151.53 | 5,835,061 | +0.10(+0.06%) |
Apr 05, 2019 | 151.77 | 152.37 | 151.03 | 151.43 | 4,350,309 | +0.01(+0.01%) |
Apr 04, 2019 | 152.28 | 152.43 | 150.35 | 151.42 | 5,309,674 | -0.79(-0.52%) |
Apr 03, 2019 | 152.30 | 152.83 | 151.62 | 152.21 | 8,548,069 | +0.65(+0.43%) |
Apr 02, 2019 | 151.44 | 151.91 | 150.57 | 151.56 | 6,470,345 | +0.50(+0.33%) |