Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 186.64 | 187.11 | 185.42 | 186.42 | 937,550 | +0.40(+0.21%) |
Jun 27, 2019 | 183.74 | 186.21 | 183.00 | 186.03 | 507,989 | +2.59(+1.41%) |
Jun 26, 2019 | 186.65 | 187.66 | 183.09 | 183.44 | 891,922 | -3.25(-1.74%) |
Jun 25, 2019 | 186.83 | 187.90 | 186.53 | 186.69 | 763,675 | -0.26(-0.14%) |
Jun 24, 2019 | 185.89 | 187.55 | 185.84 | 186.95 | 901,582 | +1.45(+0.78%) |
Jun 21, 2019 | 186.97 | 187.41 | 185.37 | 185.50 | 1,589,705 | -1.45(-0.78%) |
Jun 20, 2019 | 186.26 | 187.41 | 185.45 | 186.95 | 963,079 | +1.47(+0.79%) |
Jun 19, 2019 | 183.23 | 185.72 | 183.23 | 185.48 | 785,801 | +1.81(+0.98%) |
Jun 18, 2019 | 183.13 | 184.39 | 182.36 | 183.67 | 680,851 | +1.28(+0.70%) |
Jun 17, 2019 | 184.74 | 184.97 | 182.12 | 182.40 | 654,491 | -1.88(-1.02%) |
Jun 14, 2019 | 182.71 | 185.20 | 182.28 | 184.28 | 701,842 | +1.04(+0.57%) |
Jun 13, 2019 | 182.90 | 183.80 | 182.12 | 183.24 | 815,739 | +0.44(+0.24%) |
Jun 12, 2019 | 183.54 | 185.07 | 182.49 | 182.80 | 808,837 | -0.21(-0.12%) |
Jun 11, 2019 | 184.97 | 185.45 | 182.28 | 183.01 | 909,574 | -1.37(-0.74%) |
Jun 10, 2019 | 185.20 | 186.24 | 184.04 | 184.39 | 1,046,139 | +0.61(+0.33%) |
Jun 07, 2019 | 180.89 | 185.09 | 180.87 | 183.78 | 1,073,364 | +2.41(+1.33%) |
Jun 06, 2019 | 181.54 | 181.90 | 180.32 | 181.36 | 820,192 | +0.27(+0.15%) |
Jun 05, 2019 | 177.23 | 181.11 | 176.75 | 181.09 | 1,132,124 | +4.49(+2.54%) |
Jun 04, 2019 | 176.78 | 177.03 | 174.61 | 176.60 | 1,060,714 | +0.69(+0.39%) |
Jun 03, 2019 | 174.37 | 176.04 | 173.82 | 175.91 | 898,471 | +1.96(+1.13%) |
May 31, 2019 | 174.78 | 175.95 | 173.55 | 173.95 | 966,120 | -1.63(-0.93%) |
May 30, 2019 | 173.73 | 175.95 | 173.49 | 175.59 | 1,121,328 | +2.55(+1.47%) |
May 29, 2019 | 172.81 | 173.60 | 171.00 | 173.03 | 885,072 | -0.18(-0.11%) |
May 28, 2019 | 171.95 | 174.08 | 171.48 | 173.22 | 2,319,573 | +1.47(+0.86%) |
May 24, 2019 | 172.50 | 172.54 | 170.75 | 171.75 | 876,889 | -0.44(-0.26%) |
May 23, 2019 | 174.10 | 174.13 | 171.37 | 172.19 | 1,102,310 | -2.62(-1.50%) |
May 22, 2019 | 173.44 | 174.97 | 172.42 | 174.81 | 1,058,435 | +0.59(+0.34%) |
May 21, 2019 | 173.06 | 174.65 | 173.06 | 174.22 | 912,063 | +1.76(+1.02%) |
May 20, 2019 | 174.09 | 174.39 | 172.05 | 172.47 | 788,994 | -1.94(-1.11%) |
May 17, 2019 | 173.74 | 175.49 | 173.42 | 174.41 | 1,133,921 | -1.12(-0.64%) |
May 16, 2019 | 173.19 | 176.18 | 173.04 | 175.53 | 1,029,424 | +2.72(+1.58%) |
May 15, 2019 | 170.95 | 174.52 | 170.58 | 172.80 | 778,772 | +0.80(+0.47%) |
May 14, 2019 | 170.63 | 173.59 | 170.60 | 172.00 | 796,405 | +1.76(+1.03%) |
May 13, 2019 | 170.55 | 171.13 | 169.37 | 170.24 | 781,235 | -2.77(-1.60%) |
May 10, 2019 | 170.36 | 173.57 | 169.20 | 173.02 | 782,171 | +2.50(+1.47%) |
May 09, 2019 | 170.35 | 171.24 | 168.91 | 170.51 | 662,365 | -0.88(-0.51%) |
May 08, 2019 | 170.75 | 172.73 | 170.26 | 171.39 | 682,391 | +0.61(+0.36%) |
May 07, 2019 | 172.67 | 173.01 | 170.10 | 170.78 | 835,338 | -2.79(-1.61%) |
May 06, 2019 | 170.69 | 174.09 | 170.69 | 173.58 | 860,840 | +0.90(+0.52%) |
May 03, 2019 | 171.06 | 173.27 | 171.01 | 172.68 | 897,178 | +2.19(+1.29%) |
May 02, 2019 | 169.61 | 170.90 | 168.34 | 170.49 | 711,296 | +0.74(+0.43%) |
May 01, 2019 | 173.73 | 173.74 | 169.56 | 169.75 | 883,569 | -4.27(-2.45%) |
Apr 30, 2019 | 171.70 | 174.22 | 170.36 | 174.02 | 1,041,200 | +1.52(+0.88%) |
Apr 29, 2019 | 173.68 | 174.56 | 171.93 | 172.50 | 814,955 | -1.55(-0.89%) |
Apr 26, 2019 | 174.27 | 176.40 | 171.07 | 174.05 | 931,132 | +0.54(+0.31%) |
Apr 25, 2019 | 171.31 | 173.94 | 170.90 | 173.51 | 914,687 | +1.28(+0.74%) |
Apr 24, 2019 | 172.33 | 173.98 | 171.91 | 172.23 | 1,125,714 | -0.09(-0.05%) |
Apr 23, 2019 | 168.99 | 172.41 | 168.80 | 172.32 | 931,648 | +3.37(+2.00%) |
Apr 22, 2019 | 168.73 | 169.96 | 168.57 | 168.95 | 621,663 | -0.27(-0.16%) |
Apr 18, 2019 | 168.66 | 169.89 | 167.43 | 169.22 | 867,780 | -0.19(-0.11%) |
Apr 17, 2019 | 171.96 | 172.79 | 167.93 | 169.41 | 921,515 | -1.51(-0.88%) |
Apr 16, 2019 | 169.90 | 170.95 | 169.88 | 170.92 | 743,479 | +0.94(+0.55%) |
Apr 15, 2019 | 170.05 | 170.75 | 169.70 | 169.98 | 573,454 | -0.16(-0.09%) |
Apr 12, 2019 | 169.26 | 170.31 | 168.72 | 170.14 | 749,564 | +2.15(+1.28%) |
Apr 11, 2019 | 166.95 | 168.29 | 166.05 | 167.98 | 972,289 | +1.02(+0.61%) |
Apr 10, 2019 | 166.36 | 167.15 | 166.11 | 166.97 | 403,842 | +0.81(+0.49%) |
Apr 09, 2019 | 166.02 | 166.49 | 165.57 | 166.16 | 756,696 | -0.76(-0.46%) |
Apr 08, 2019 | 166.35 | 167.00 | 165.78 | 166.92 | 445,676 | +0.19(+0.12%) |
Apr 05, 2019 | 166.64 | 167.62 | 166.10 | 166.73 | 696,356 | +0.05(+0.03%) |
Apr 04, 2019 | 167.18 | 167.70 | 165.77 | 166.68 | 556,532 | -0.19(-0.12%) |
Apr 03, 2019 | 167.87 | 168.07 | 165.99 | 166.87 | 1,110,032 | -0.39(-0.23%) |
Apr 02, 2019 | 168.19 | 169.31 | 167.02 | 167.26 | 866,158 | -0.29(-0.17%) |