Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 190.27 | 190.64 | 188.56 | 188.98 | 885,361 | +0.24(+0.13%) |
Jun 27, 2019 | 186.97 | 189.69 | 186.97 | 188.75 | 546,271 | +2.71(+1.45%) |
Jun 26, 2019 | 184.25 | 187.03 | 183.93 | 186.04 | 614,243 | +5.82(+3.23%) |
Jun 25, 2019 | 183.18 | 183.85 | 180.04 | 180.22 | 495,351 | -2.52(-1.38%) |
Jun 24, 2019 | 182.78 | 183.61 | 182.30 | 182.75 | 740,454 | +0.19(+0.10%) |
Jun 21, 2019 | 182.96 | 184.35 | 182.21 | 182.56 | 466,880 | -1.05(-0.57%) |
Jun 20, 2019 | 185.56 | 186.40 | 182.75 | 183.60 | 1,179,851 | +1.53(+0.84%) |
Jun 19, 2019 | 182.96 | 183.24 | 181.01 | 182.07 | 500,901 | +0.36(+0.20%) |
Jun 18, 2019 | 176.03 | 182.97 | 176.03 | 181.71 | 997,415 | +7.53(+4.33%) |
Jun 17, 2019 | 175.44 | 176.08 | 174.12 | 174.17 | 376,143 | -1.30(-0.74%) |
Jun 14, 2019 | 174.74 | 176.24 | 174.28 | 175.47 | 731,399 | -4.53(-2.52%) |
Jun 13, 2019 | 180.43 | 180.80 | 178.78 | 180.00 | 401,718 | +0.86(+0.48%) |
Jun 12, 2019 | 181.45 | 181.68 | 178.90 | 179.14 | 509,773 | -4.26(-2.32%) |
Jun 11, 2019 | 186.06 | 186.43 | 182.01 | 183.40 | 1,195,097 | +0.73(+0.40%) |
Jun 10, 2019 | 180.53 | 184.90 | 180.53 | 182.67 | 1,372,727 | +4.34(+2.44%) |
Jun 07, 2019 | 177.09 | 178.70 | 176.50 | 178.33 | 515,922 | +1.99(+1.13%) |
Jun 06, 2019 | 174.18 | 176.94 | 173.56 | 176.33 | 336,306 | +2.41(+1.39%) |
Jun 05, 2019 | 176.67 | 177.11 | 171.66 | 173.92 | 1,150,355 | -1.26(-0.72%) |
Jun 04, 2019 | 171.03 | 175.19 | 169.57 | 175.19 | 1,109,198 | +7.34(+4.37%) |
Jun 03, 2019 | 169.34 | 171.15 | 166.98 | 167.84 | 1,050,121 | +0.40(+0.24%) |
May 31, 2019 | 167.85 | 170.20 | 167.33 | 167.45 | 1,170,365 | -2.53(-1.49%) |
May 30, 2019 | 168.98 | 171.34 | 168.60 | 169.98 | 701,556 | +1.42(+0.84%) |
May 29, 2019 | 166.55 | 169.36 | 166.07 | 168.56 | 1,491,439 | +0.61(+0.36%) |
May 28, 2019 | 170.37 | 170.96 | 167.57 | 167.95 | 839,568 | -1.45(-0.86%) |
May 24, 2019 | 171.72 | 173.00 | 169.25 | 169.40 | 798,656 | -1.49(-0.87%) |
May 23, 2019 | 170.55 | 170.98 | 168.09 | 170.89 | 1,308,733 | -2.70(-1.56%) |
May 22, 2019 | 173.94 | 175.38 | 173.06 | 173.59 | 1,142,967 | -3.75(-2.11%) |
May 21, 2019 | 177.27 | 178.28 | 175.87 | 177.34 | 1,815,765 | +3.56(+2.05%) |
May 20, 2019 | 175.11 | 176.54 | 172.55 | 173.78 | 1,629,502 | -7.22(-3.99%) |
May 17, 2019 | 181.64 | 185.30 | 180.21 | 181.00 | 1,762,400 | -3.59(-1.95%) |
May 16, 2019 | 184.94 | 186.58 | 183.43 | 184.60 | 2,458,593 | -2.96(-1.58%) |
May 15, 2019 | 184.20 | 188.84 | 184.01 | 187.56 | 1,818,032 | +1.43(+0.77%) |
May 14, 2019 | 184.21 | 187.10 | 183.32 | 186.12 | 1,034,036 | +4.19(+2.30%) |
May 13, 2019 | 184.50 | 185.63 | 181.08 | 181.93 | 1,706,241 | -8.93(-4.68%) |
May 10, 2019 | 188.84 | 191.90 | 186.26 | 190.86 | 1,370,872 | +0.28(+0.14%) |
May 09, 2019 | 189.72 | 191.44 | 186.26 | 190.58 | 1,046,697 | -2.12(-1.10%) |
May 08, 2019 | 192.76 | 195.73 | 192.34 | 192.71 | 1,090,551 | -1.66(-0.85%) |
May 07, 2019 | 196.63 | 197.09 | 192.16 | 194.37 | 1,136,447 | -4.90(-2.46%) |
May 06, 2019 | 195.51 | 199.34 | 195.09 | 199.27 | 794,068 | -3.30(-1.63%) |
May 03, 2019 | 202.21 | 202.62 | 200.14 | 202.57 | 797,497 | +1.57(+0.78%) |
May 02, 2019 | 198.97 | 203.21 | 198.50 | 201.00 | 1,201,991 | +1.92(+0.96%) |
May 01, 2019 | 202.34 | 203.55 | 198.86 | 199.08 | 1,412,273 | -1.60(-0.80%) |
Apr 30, 2019 | 198.65 | 201.03 | 198.65 | 200.68 | 1,083,799 | +1.57(+0.79%) |
Apr 29, 2019 | 199.44 | 199.85 | 198.16 | 199.11 | 941,967 | -0.24(-0.12%) |
Apr 26, 2019 | 197.18 | 199.44 | 195.24 | 199.35 | 1,188,075 | -1.66(-0.83%) |
Apr 25, 2019 | 203.92 | 204.21 | 199.33 | 201.01 | 726,615 | -3.59(-1.76%) |
Apr 24, 2019 | 202.86 | 206.79 | 202.77 | 204.60 | 711,917 | +1.88(+0.93%) |
Apr 23, 2019 | 201.78 | 203.47 | 201.30 | 202.72 | 708,027 | +2.07(+1.03%) |
Apr 22, 2019 | 200.18 | 201.23 | 198.97 | 200.66 | 320,335 | -0.15(-0.08%) |
Apr 18, 2019 | 201.10 | 201.38 | 199.85 | 200.81 | 380,879 | +0.03(+0.01%) |
Apr 17, 2019 | 201.56 | 203.21 | 199.20 | 200.78 | 1,151,046 | +3.27(+1.66%) |
Apr 16, 2019 | 192.59 | 197.68 | 192.59 | 197.51 | 1,127,604 | +6.13(+3.20%) |
Apr 15, 2019 | 193.12 | 193.12 | 190.36 | 191.38 | 621,980 | -1.43(-0.74%) |
Apr 12, 2019 | 191.94 | 192.94 | 191.35 | 192.81 | 362,115 | +2.64(+1.39%) |
Apr 11, 2019 | 190.83 | 191.56 | 189.69 | 190.17 | 328,748 | -0.16(-0.08%) |
Apr 10, 2019 | 188.66 | 190.94 | 188.50 | 190.34 | 445,348 | +1.46(+0.77%) |
Apr 09, 2019 | 189.77 | 189.77 | 187.89 | 188.87 | 520,919 | -1.98(-1.04%) |
Apr 08, 2019 | 189.59 | 191.07 | 189.18 | 190.86 | 485,058 | +0.45(+0.23%) |
Apr 05, 2019 | 190.17 | 190.50 | 189.04 | 190.41 | 430,005 | +1.37(+0.72%) |
Apr 04, 2019 | 188.40 | 190.22 | 188.02 | 189.04 | 568,308 | +0.41(+0.22%) |
Apr 03, 2019 | 186.79 | 190.34 | 186.74 | 188.64 | 1,130,848 | +4.08(+2.21%) |
Apr 02, 2019 | 184.38 | 185.00 | 183.46 | 184.56 | 512,850 | +0.28(+0.15%) |