Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 190.23 | 190.60 | 188.53 | 188.94 | 885,549 | +0.24(+0.13%) |
Jun 27, 2019 | 186.94 | 189.65 | 186.94 | 188.71 | 546,386 | +2.70(+1.45%) |
Jun 26, 2019 | 184.21 | 186.99 | 183.89 | 186.00 | 614,373 | +5.82(+3.23%) |
Jun 25, 2019 | 183.15 | 183.81 | 180.00 | 180.18 | 495,457 | -2.52(-1.38%) |
Jun 24, 2019 | 182.75 | 183.57 | 182.26 | 182.71 | 740,611 | +0.19(+0.10%) |
Jun 21, 2019 | 182.93 | 184.32 | 182.17 | 182.52 | 466,979 | -1.05(-0.57%) |
Jun 20, 2019 | 185.52 | 186.36 | 182.72 | 183.56 | 1,180,102 | +1.53(+0.84%) |
Jun 19, 2019 | 182.92 | 183.20 | 180.97 | 182.03 | 501,007 | +0.36(+0.20%) |
Jun 18, 2019 | 175.99 | 182.94 | 175.99 | 181.67 | 997,627 | +7.53(+4.33%) |
Jun 17, 2019 | 175.40 | 176.04 | 174.08 | 174.14 | 376,223 | -1.30(-0.74%) |
Jun 14, 2019 | 174.70 | 176.20 | 174.24 | 175.43 | 731,554 | -4.53(-2.52%) |
Jun 13, 2019 | 180.39 | 180.76 | 178.74 | 179.97 | 401,803 | +0.86(+0.48%) |
Jun 12, 2019 | 181.41 | 181.65 | 178.86 | 179.10 | 509,881 | -4.26(-2.32%) |
Jun 11, 2019 | 186.02 | 186.39 | 181.97 | 183.36 | 1,195,351 | +0.73(+0.40%) |
Jun 10, 2019 | 180.49 | 184.86 | 180.49 | 182.63 | 1,373,018 | +4.34(+2.44%) |
Jun 07, 2019 | 177.06 | 178.66 | 176.46 | 178.29 | 516,031 | +1.99(+1.13%) |
Jun 06, 2019 | 174.14 | 176.90 | 173.52 | 176.30 | 336,377 | +2.41(+1.39%) |
Jun 05, 2019 | 176.63 | 177.07 | 171.62 | 173.89 | 1,150,599 | -1.26(-0.72%) |
Jun 04, 2019 | 171.00 | 175.15 | 169.53 | 175.15 | 1,109,434 | +7.34(+4.37%) |
Jun 03, 2019 | 169.31 | 171.11 | 166.94 | 167.81 | 1,050,344 | +0.40(+0.24%) |
May 31, 2019 | 167.82 | 170.16 | 167.30 | 167.41 | 1,170,613 | -2.53(-1.49%) |
May 30, 2019 | 168.95 | 171.31 | 168.57 | 169.94 | 701,704 | +1.42(+0.84%) |
May 29, 2019 | 166.52 | 169.33 | 166.03 | 168.52 | 1,491,756 | +0.61(+0.36%) |
May 28, 2019 | 170.33 | 170.92 | 167.53 | 167.91 | 839,747 | -1.45(-0.86%) |
May 24, 2019 | 171.69 | 172.97 | 169.21 | 169.36 | 798,826 | -1.49(-0.87%) |
May 23, 2019 | 170.51 | 170.95 | 168.06 | 170.85 | 1,309,011 | -2.70(-1.56%) |
May 22, 2019 | 173.91 | 175.35 | 173.03 | 173.56 | 1,143,210 | -3.75(-2.11%) |
May 21, 2019 | 177.24 | 178.24 | 175.83 | 177.30 | 1,816,150 | +3.56(+2.05%) |
May 20, 2019 | 175.07 | 176.50 | 172.51 | 173.75 | 1,629,847 | -7.22(-3.99%) |
May 17, 2019 | 181.60 | 185.26 | 180.18 | 180.96 | 1,762,773 | -3.59(-1.95%) |
May 16, 2019 | 184.90 | 186.54 | 183.39 | 184.56 | 2,459,115 | -2.96(-1.58%) |
May 15, 2019 | 184.16 | 188.80 | 183.97 | 187.52 | 1,818,417 | +1.43(+0.77%) |
May 14, 2019 | 184.17 | 187.06 | 183.29 | 186.08 | 1,034,256 | +4.19(+2.30%) |
May 13, 2019 | 184.46 | 185.59 | 181.04 | 181.89 | 1,706,603 | -8.92(-4.68%) |
May 10, 2019 | 188.80 | 191.86 | 186.22 | 190.82 | 1,371,163 | +0.28(+0.14%) |
May 09, 2019 | 189.68 | 191.40 | 186.22 | 190.54 | 1,046,919 | -2.12(-1.10%) |
May 08, 2019 | 192.72 | 195.69 | 192.30 | 192.67 | 1,090,782 | -1.66(-0.85%) |
May 07, 2019 | 196.59 | 197.05 | 192.12 | 194.32 | 1,136,688 | -4.90(-2.46%) |
May 06, 2019 | 195.47 | 199.29 | 195.05 | 199.23 | 794,237 | -3.30(-1.63%) |
May 03, 2019 | 202.17 | 202.58 | 200.10 | 202.53 | 797,666 | +1.57(+0.78%) |
May 02, 2019 | 198.93 | 203.16 | 198.46 | 200.96 | 1,202,246 | +1.92(+0.96%) |
May 01, 2019 | 202.30 | 203.51 | 198.82 | 199.04 | 1,412,572 | -1.60(-0.80%) |
Apr 30, 2019 | 198.61 | 200.98 | 198.61 | 200.64 | 1,084,029 | +1.57(+0.79%) |
Apr 29, 2019 | 199.40 | 199.81 | 198.12 | 199.07 | 942,167 | -0.24(-0.12%) |
Apr 26, 2019 | 197.14 | 199.40 | 195.20 | 199.30 | 1,188,327 | -1.66(-0.83%) |
Apr 25, 2019 | 203.88 | 204.17 | 199.29 | 200.96 | 726,769 | -3.59(-1.76%) |
Apr 24, 2019 | 202.81 | 206.75 | 202.73 | 204.56 | 712,068 | +1.88(+0.93%) |
Apr 23, 2019 | 201.73 | 203.43 | 201.26 | 202.68 | 708,177 | +2.07(+1.03%) |
Apr 22, 2019 | 200.14 | 201.19 | 198.93 | 200.61 | 320,403 | -0.15(-0.08%) |
Apr 18, 2019 | 201.06 | 201.33 | 199.81 | 200.76 | 380,960 | +0.03(+0.01%) |
Apr 17, 2019 | 201.51 | 203.16 | 199.16 | 200.74 | 1,151,290 | +3.27(+1.66%) |
Apr 16, 2019 | 192.55 | 197.63 | 192.55 | 197.47 | 1,127,843 | +6.13(+3.20%) |
Apr 15, 2019 | 193.08 | 193.08 | 190.32 | 191.34 | 622,112 | -1.43(-0.74%) |
Apr 12, 2019 | 191.90 | 192.90 | 191.31 | 192.77 | 362,192 | +2.64(+1.39%) |
Apr 11, 2019 | 190.79 | 191.52 | 189.65 | 190.13 | 328,817 | -0.16(-0.08%) |
Apr 10, 2019 | 188.62 | 190.90 | 188.46 | 190.29 | 445,442 | +1.46(+0.77%) |
Apr 09, 2019 | 189.73 | 189.73 | 187.85 | 188.83 | 521,029 | -1.98(-1.04%) |
Apr 08, 2019 | 189.55 | 191.03 | 189.14 | 190.82 | 485,161 | +0.44(+0.23%) |
Apr 05, 2019 | 190.13 | 190.46 | 189.00 | 190.37 | 430,096 | +1.37(+0.72%) |
Apr 04, 2019 | 188.36 | 190.18 | 187.98 | 189.00 | 568,428 | +0.41(+0.22%) |
Apr 03, 2019 | 186.75 | 190.29 | 186.70 | 188.60 | 1,131,088 | +4.08(+2.21%) |
Apr 02, 2019 | 184.34 | 184.96 | 183.42 | 184.52 | 512,958 | +0.28(+0.15%) |