Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 171.80 | 172.98 | 170.53 | 172.30 | 3,150,394 | +1.65(+0.97%) |
Jun 27, 2019 | 166.73 | 170.75 | 165.98 | 170.65 | 3,683,189 | -0.29(-0.17%) |
Jun 26, 2019 | 173.10 | 173.38 | 170.94 | 170.94 | 2,565,947 | -1.48(-0.86%) |
Jun 25, 2019 | 173.93 | 174.06 | 172.03 | 172.42 | 1,998,297 | -1.13(-0.65%) |
Jun 24, 2019 | 173.51 | 174.52 | 173.06 | 173.55 | 1,826,399 | +0.51(+0.30%) |
Jun 21, 2019 | 174.47 | 174.67 | 172.69 | 173.04 | 3,545,775 | -0.89(-0.51%) |
Jun 20, 2019 | 172.32 | 174.34 | 172.03 | 173.93 | 2,275,543 | +2.40(+1.40%) |
Jun 19, 2019 | 172.26 | 172.87 | 171.13 | 171.54 | 2,169,965 | -0.51(-0.30%) |
Jun 18, 2019 | 172.51 | 173.14 | 171.85 | 172.05 | 2,115,313 | +0.56(+0.33%) |
Jun 17, 2019 | 172.52 | 172.82 | 171.38 | 171.49 | 1,263,111 | -1.00(-0.58%) |
Jun 14, 2019 | 172.20 | 173.29 | 171.71 | 172.49 | 1,999,639 | +0.02(+0.01%) |
Jun 13, 2019 | 173.33 | 173.54 | 171.81 | 172.47 | 1,419,475 | +0.34(+0.19%) |
Jun 12, 2019 | 171.23 | 172.58 | 170.86 | 172.13 | 1,503,601 | +1.14(+0.67%) |
Jun 11, 2019 | 173.22 | 174.08 | 170.72 | 171.00 | 1,526,355 | -1.00(-0.58%) |
Jun 10, 2019 | 171.89 | 172.77 | 171.33 | 171.99 | 1,635,333 | +1.42(+0.83%) |
Jun 07, 2019 | 169.37 | 171.80 | 169.04 | 170.58 | 2,108,162 | +2.35(+1.40%) |
Jun 06, 2019 | 167.85 | 168.77 | 167.23 | 168.23 | 1,863,480 | +0.78(+0.47%) |
Jun 05, 2019 | 167.31 | 168.18 | 166.35 | 167.44 | 1,600,133 | +1.48(+0.89%) |
Jun 04, 2019 | 165.31 | 166.01 | 163.91 | 165.96 | 2,433,930 | +2.62(+1.60%) |
Jun 03, 2019 | 165.87 | 166.32 | 162.47 | 163.34 | 1,903,002 | -2.71(-1.63%) |
May 31, 2019 | 165.49 | 166.58 | 164.58 | 166.05 | 1,929,721 | -0.70(-0.42%) |
May 30, 2019 | 165.67 | 167.35 | 165.67 | 166.75 | 1,123,720 | +1.13(+0.68%) |
May 29, 2019 | 165.65 | 166.64 | 164.69 | 165.62 | 1,639,483 | -0.73(-0.44%) |
May 28, 2019 | 167.16 | 167.96 | 165.80 | 166.35 | 2,505,544 | -0.39(-0.24%) |
May 24, 2019 | 167.44 | 168.16 | 166.59 | 166.74 | 1,359,008 | +0.50(+0.30%) |
May 23, 2019 | 166.32 | 166.80 | 164.53 | 166.24 | 1,304,396 | -1.98(-1.18%) |
May 22, 2019 | 167.22 | 169.14 | 167.10 | 168.22 | 1,299,982 | +0.77(+0.46%) |
May 21, 2019 | 167.49 | 167.85 | 166.74 | 167.45 | 1,313,487 | +0.96(+0.58%) |
May 20, 2019 | 165.04 | 167.36 | 164.54 | 166.49 | 1,679,361 | +0.20(+0.12%) |
May 17, 2019 | 164.49 | 167.10 | 164.49 | 166.30 | 1,663,238 | +0.15(+0.09%) |
May 16, 2019 | 164.38 | 167.62 | 164.23 | 166.15 | 2,393,600 | +2.58(+1.58%) |
May 15, 2019 | 160.59 | 164.25 | 160.56 | 163.56 | 2,209,966 | +1.67(+1.03%) |
May 14, 2019 | 160.31 | 162.98 | 160.31 | 161.89 | 1,830,466 | +2.41(+1.51%) |
May 13, 2019 | 159.82 | 160.39 | 158.85 | 159.48 | 1,988,002 | -3.06(-1.88%) |
May 10, 2019 | 162.00 | 163.17 | 159.15 | 162.54 | 2,294,325 | -0.15(-0.09%) |
May 09, 2019 | 160.49 | 162.80 | 159.82 | 162.69 | 2,192,741 | +0.60(+0.37%) |
May 08, 2019 | 162.32 | 163.42 | 161.47 | 162.09 | 2,128,509 | -0.11(-0.07%) |
May 07, 2019 | 163.12 | 163.33 | 160.73 | 162.20 | 2,475,574 | -2.16(-1.32%) |
May 06, 2019 | 162.10 | 164.93 | 161.22 | 164.37 | 1,748,156 | -0.67(-0.41%) |
May 03, 2019 | 165.08 | 165.95 | 164.60 | 165.04 | 2,874,046 | -2.25(-1.34%) |
May 02, 2019 | 168.79 | 170.03 | 166.44 | 167.28 | 2,026,357 | -1.79(-1.06%) |
May 01, 2019 | 170.84 | 170.98 | 169.06 | 169.07 | 1,332,349 | -1.27(-0.74%) |
Apr 30, 2019 | 169.33 | 170.49 | 168.94 | 170.34 | 1,646,949 | +1.36(+0.81%) |
Apr 29, 2019 | 168.58 | 169.46 | 168.45 | 168.98 | 1,192,321 | +0.35(+0.21%) |
Apr 26, 2019 | 167.97 | 168.65 | 167.00 | 168.63 | 1,083,303 | +0.82(+0.49%) |
Apr 25, 2019 | 168.39 | 168.39 | 166.56 | 167.81 | 1,110,265 | -0.80(-0.48%) |
Apr 24, 2019 | 168.66 | 169.17 | 168.10 | 168.61 | 1,569,817 | +0.31(+0.18%) |
Apr 23, 2019 | 166.18 | 168.37 | 165.95 | 168.30 | 1,914,734 | +2.25(+1.35%) |
Apr 22, 2019 | 165.29 | 166.22 | 165.07 | 166.05 | 1,494,718 | -0.50(-0.30%) |
Apr 18, 2019 | 166.66 | 166.92 | 165.42 | 166.56 | 1,415,093 | -0.32(-0.19%) |
Apr 17, 2019 | 167.46 | 167.85 | 166.83 | 166.87 | 1,713,097 | -0.10(-0.06%) |
Apr 16, 2019 | 167.67 | 167.76 | 166.23 | 166.98 | 1,735,344 | -0.22(-0.13%) |
Apr 15, 2019 | 166.37 | 167.51 | 165.94 | 167.20 | 1,736,394 | +0.62(+0.37%) |
Apr 12, 2019 | 166.45 | 167.26 | 165.80 | 166.59 | 2,856,137 | +0.26(+0.16%) |
Apr 11, 2019 | 165.22 | 166.43 | 164.96 | 166.32 | 1,519,767 | +1.27(+0.77%) |
Apr 10, 2019 | 164.87 | 165.75 | 164.22 | 165.06 | 1,697,123 | +0.68(+0.41%) |
Apr 09, 2019 | 164.39 | 165.06 | 163.96 | 164.38 | 1,961,370 | -1.09(-0.66%) |
Apr 08, 2019 | 164.32 | 165.62 | 164.04 | 165.47 | 1,484,950 | +0.70(+0.43%) |
Apr 05, 2019 | 164.11 | 165.01 | 163.74 | 164.76 | 2,012,633 | +0.91(+0.56%) |
Apr 04, 2019 | 163.88 | 164.11 | 162.65 | 163.85 | 2,454,060 | -0.03(-0.02%) |
Apr 03, 2019 | 162.68 | 164.06 | 162.29 | 163.88 | 2,683,479 | +1.68(+1.04%) |
Apr 02, 2019 | 162.62 | 163.28 | 161.44 | 162.19 | 2,079,834 | -0.88(-0.54%) |