Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 190.42 | 190.79 | 188.72 | 189.14 | 884,645 | +0.24(+0.13%) |
Jun 27, 2019 | 187.13 | 189.84 | 187.13 | 188.90 | 545,829 | +2.71(+1.45%) |
Jun 26, 2019 | 184.40 | 187.18 | 184.07 | 186.19 | 613,746 | +5.82(+3.23%) |
Jun 25, 2019 | 183.33 | 184.00 | 180.19 | 180.37 | 494,951 | -2.53(-1.38%) |
Jun 24, 2019 | 182.93 | 183.76 | 182.44 | 182.89 | 739,855 | +0.19(+0.10%) |
Jun 21, 2019 | 183.11 | 184.50 | 182.36 | 182.70 | 466,502 | -1.05(-0.57%) |
Jun 20, 2019 | 185.71 | 186.55 | 182.90 | 183.75 | 1,178,897 | +1.53(+0.84%) |
Jun 19, 2019 | 183.10 | 183.39 | 181.16 | 182.22 | 500,496 | +0.36(+0.20%) |
Jun 18, 2019 | 176.17 | 183.12 | 176.17 | 181.85 | 996,609 | +7.54(+4.33%) |
Jun 17, 2019 | 175.58 | 176.22 | 174.26 | 174.31 | 375,839 | -1.30(-0.74%) |
Jun 14, 2019 | 174.88 | 176.38 | 174.42 | 175.61 | 730,807 | -4.54(-2.52%) |
Jun 13, 2019 | 180.58 | 180.95 | 178.93 | 180.15 | 401,393 | +0.86(+0.48%) |
Jun 12, 2019 | 181.59 | 181.83 | 179.04 | 179.29 | 509,360 | -4.26(-2.32%) |
Jun 11, 2019 | 186.21 | 186.58 | 182.15 | 183.55 | 1,194,131 | +0.73(+0.40%) |
Jun 10, 2019 | 180.67 | 185.05 | 180.67 | 182.82 | 1,371,617 | +4.35(+2.44%) |
Jun 07, 2019 | 177.24 | 178.84 | 176.64 | 178.47 | 515,504 | +1.99(+1.13%) |
Jun 06, 2019 | 174.32 | 177.08 | 173.69 | 176.48 | 336,034 | +2.41(+1.39%) |
Jun 05, 2019 | 176.81 | 177.25 | 171.80 | 174.06 | 1,149,425 | -1.26(-0.72%) |
Jun 04, 2019 | 171.17 | 175.33 | 169.71 | 175.33 | 1,108,302 | +7.35(+4.37%) |
Jun 03, 2019 | 169.48 | 171.28 | 167.12 | 167.98 | 1,049,272 | +0.40(+0.24%) |
May 31, 2019 | 167.99 | 170.33 | 167.47 | 167.58 | 1,169,419 | -2.54(-1.49%) |
May 30, 2019 | 169.12 | 171.48 | 168.74 | 170.12 | 700,988 | +1.42(+0.84%) |
May 29, 2019 | 166.69 | 169.50 | 166.21 | 168.69 | 1,490,233 | +0.61(+0.36%) |
May 28, 2019 | 170.50 | 171.09 | 167.70 | 168.08 | 838,890 | -1.45(-0.86%) |
May 24, 2019 | 171.86 | 173.14 | 169.38 | 169.54 | 798,011 | -1.49(-0.87%) |
May 23, 2019 | 170.69 | 171.12 | 168.23 | 171.03 | 1,307,675 | -2.71(-1.56%) |
May 22, 2019 | 174.08 | 175.53 | 173.20 | 173.73 | 1,142,043 | -3.75(-2.11%) |
May 21, 2019 | 177.42 | 178.42 | 176.01 | 177.48 | 1,814,297 | +3.56(+2.05%) |
May 20, 2019 | 175.25 | 176.69 | 172.69 | 173.92 | 1,628,184 | -7.22(-3.99%) |
May 17, 2019 | 181.78 | 185.45 | 180.36 | 181.15 | 1,760,975 | -3.60(-1.95%) |
May 16, 2019 | 185.09 | 186.73 | 183.58 | 184.75 | 2,456,605 | -2.96(-1.58%) |
May 15, 2019 | 184.35 | 188.99 | 184.16 | 187.71 | 1,816,562 | +1.43(+0.77%) |
May 14, 2019 | 184.36 | 187.25 | 183.47 | 186.27 | 1,033,200 | +4.20(+2.30%) |
May 13, 2019 | 184.65 | 185.78 | 181.22 | 182.08 | 1,704,861 | -8.93(-4.68%) |
May 10, 2019 | 188.99 | 192.06 | 186.41 | 191.01 | 1,369,764 | +0.28(+0.14%) |
May 09, 2019 | 189.87 | 191.59 | 186.41 | 190.74 | 1,045,851 | -2.13(-1.10%) |
May 08, 2019 | 192.92 | 195.89 | 192.49 | 192.86 | 1,089,669 | -1.66(-0.85%) |
May 07, 2019 | 196.79 | 197.25 | 192.31 | 194.52 | 1,135,528 | -4.91(-2.46%) |
May 06, 2019 | 195.67 | 199.50 | 195.25 | 199.43 | 793,426 | -3.30(-1.63%) |
May 03, 2019 | 202.38 | 202.78 | 200.31 | 202.74 | 796,852 | +1.58(+0.78%) |
May 02, 2019 | 199.13 | 203.37 | 198.66 | 201.16 | 1,201,019 | +1.92(+0.96%) |
May 01, 2019 | 202.51 | 203.71 | 199.02 | 199.24 | 1,411,131 | -1.61(-0.80%) |
Apr 30, 2019 | 198.81 | 201.19 | 198.81 | 200.85 | 1,082,922 | +1.58(+0.79%) |
Apr 29, 2019 | 199.60 | 200.01 | 198.32 | 199.27 | 941,206 | -0.24(-0.12%) |
Apr 26, 2019 | 197.34 | 199.60 | 195.40 | 199.51 | 1,187,115 | -1.66(-0.83%) |
Apr 25, 2019 | 204.08 | 204.38 | 199.49 | 201.17 | 726,027 | -3.60(-1.76%) |
Apr 24, 2019 | 203.02 | 206.96 | 202.94 | 204.77 | 711,342 | +1.88(+0.93%) |
Apr 23, 2019 | 201.94 | 203.64 | 201.46 | 202.89 | 707,455 | +2.07(+1.03%) |
Apr 22, 2019 | 200.34 | 201.40 | 199.13 | 200.82 | 320,076 | -0.15(-0.08%) |
Apr 18, 2019 | 201.26 | 201.54 | 200.01 | 200.97 | 380,572 | +0.03(+0.01%) |
Apr 17, 2019 | 201.72 | 203.37 | 199.37 | 200.94 | 1,150,115 | +3.28(+1.66%) |
Apr 16, 2019 | 192.75 | 197.84 | 192.75 | 197.67 | 1,126,692 | +6.13(+3.20%) |
Apr 15, 2019 | 193.28 | 193.28 | 190.52 | 191.53 | 621,477 | -1.43(-0.74%) |
Apr 12, 2019 | 192.09 | 193.10 | 191.50 | 192.97 | 361,822 | +2.64(+1.39%) |
Apr 11, 2019 | 190.98 | 191.71 | 189.84 | 190.33 | 328,482 | -0.16(-0.08%) |
Apr 10, 2019 | 188.81 | 191.10 | 188.65 | 190.49 | 444,988 | +1.46(+0.77%) |
Apr 09, 2019 | 189.92 | 189.92 | 188.04 | 189.03 | 520,497 | -1.98(-1.04%) |
Apr 08, 2019 | 189.74 | 191.22 | 189.33 | 191.01 | 484,666 | +0.45(+0.23%) |
Apr 05, 2019 | 190.33 | 190.65 | 189.20 | 190.56 | 429,657 | +1.37(+0.72%) |
Apr 04, 2019 | 188.55 | 190.38 | 188.17 | 189.20 | 567,848 | +0.41(+0.22%) |
Apr 03, 2019 | 186.94 | 190.49 | 186.89 | 188.79 | 1,129,934 | +4.08(+2.21%) |
Apr 02, 2019 | 184.53 | 185.14 | 183.61 | 184.71 | 512,435 | +0.28(+0.15%) |