Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 172.82 | 173.93 | 169.24 | 170.52 | 4,899,600 | -1.77(-1.03%) |
Jun 27, 2019 | 170.25 | 174.17 | 170.01 | 172.29 | 436,576 | +3.47(+2.06%) |
Jun 26, 2019 | 169.70 | 172.63 | 168.55 | 168.82 | 403,378 | +0.29(+0.17%) |
Jun 25, 2019 | 172.49 | 174.88 | 167.93 | 168.53 | 661,290 | -3.93(-2.28%) |
Jun 24, 2019 | 179.65 | 179.66 | 170.61 | 172.46 | 683,737 | -6.30(-3.52%) |
Jun 21, 2019 | 183.20 | 184.22 | 178.50 | 178.76 | 541,700 | -5.90(-3.20%) |
Jun 20, 2019 | 186.00 | 187.31 | 182.36 | 184.66 | 387,605 | +1.73(+0.95%) |
Jun 19, 2019 | 179.57 | 183.00 | 178.54 | 182.93 | 399,182 | +4.84(+2.72%) |
Jun 18, 2019 | 177.06 | 179.60 | 176.51 | 178.09 | 478,391 | +3.16(+1.81%) |
Jun 17, 2019 | 173.47 | 177.84 | 172.40 | 174.93 | 383,141 | +3.44(+2.01%) |
Jun 14, 2019 | 173.41 | 174.32 | 171.15 | 171.49 | 402,300 | -2.34(-1.35%) |
Jun 13, 2019 | 173.49 | 174.46 | 171.09 | 173.83 | 344,502 | +0.54(+0.31%) |
Jun 12, 2019 | 171.00 | 173.86 | 169.76 | 173.29 | 481,800 | +3.13(+1.84%) |
Jun 11, 2019 | 180.00 | 180.00 | 168.90 | 170.16 | 572,257 | -7.30(-4.11%) |
Jun 10, 2019 | 174.31 | 181.59 | 174.12 | 177.46 | 440,245 | +3.14(+1.80%) |
Jun 07, 2019 | 169.72 | 177.05 | 169.72 | 174.32 | 628,500 | +5.27(+3.12%) |
Jun 06, 2019 | 168.72 | 170.14 | 165.77 | 169.05 | 426,891 | -0.36(-0.21%) |
Jun 05, 2019 | 166.75 | 169.71 | 160.93 | 169.41 | 697,768 | +4.78(+2.90%) |
Jun 04, 2019 | 165.00 | 165.20 | 160.20 | 164.63 | 799,879 | +2.39(+1.47%) |
Jun 03, 2019 | 173.46 | 173.46 | 159.81 | 162.24 | 997,827 | -11.04(-6.37%) |
May 31, 2019 | 173.16 | 175.31 | 171.40 | 173.28 | 437,100 | -3.75(-2.12%) |
May 30, 2019 | 177.23 | 179.13 | 175.05 | 177.03 | 349,594 | +1.06(+0.60%) |
May 29, 2019 | 183.78 | 183.88 | 175.43 | 175.97 | 610,700 | -9.92(-5.34%) |
May 28, 2019 | 184.45 | 187.97 | 184.45 | 185.89 | 319,818 | +2.67(+1.46%) |
May 24, 2019 | 184.36 | 186.60 | 181.10 | 183.22 | 366,400 | -0.22(-0.12%) |
May 23, 2019 | 185.99 | 185.99 | 179.68 | 183.44 | 546,731 | -5.30(-2.81%) |
May 22, 2019 | 187.34 | 192.16 | 187.34 | 188.74 | 254,568 | +0.02(+0.01%) |
May 21, 2019 | 187.16 | 189.34 | 186.14 | 188.72 | 368,191 | +4.84(+2.63%) |
May 20, 2019 | 185.73 | 185.85 | 181.42 | 183.88 | 361,171 | -3.70(-1.97%) |
May 17, 2019 | 188.11 | 191.06 | 186.21 | 187.58 | 418,900 | -2.99(-1.57%) |
May 16, 2019 | 182.19 | 192.49 | 182.04 | 190.57 | 646,553 | +9.05(+4.99%) |
May 15, 2019 | 176.20 | 183.26 | 175.25 | 181.52 | 396,015 | +2.26(+1.26%) |
May 14, 2019 | 175.73 | 180.29 | 174.51 | 179.26 | 354,342 | +5.22(+3.00%) |
May 13, 2019 | 176.45 | 179.11 | 172.91 | 174.04 | 477,155 | -7.64(-4.21%) |
May 10, 2019 | 179.74 | 183.15 | 175.56 | 181.68 | 447,500 | -0.24(-0.13%) |
May 09, 2019 | 178.43 | 183.70 | 174.05 | 181.92 | 481,412 | +2.08(+1.16%) |
May 08, 2019 | 178.25 | 182.06 | 173.10 | 179.84 | 1,049,240 | -2.08(-1.14%) |
May 07, 2019 | 183.18 | 184.19 | 178.14 | 181.92 | 656,070 | -4.18(-2.25%) |
May 06, 2019 | 179.00 | 186.31 | 177.77 | 186.10 | 465,197 | +1.74(+0.94%) |
May 03, 2019 | 181.59 | 185.70 | 180.42 | 184.36 | 388,900 | +4.70(+2.62%) |
May 02, 2019 | 181.00 | 182.28 | 176.05 | 179.66 | 513,675 | -1.89(-1.04%) |
May 01, 2019 | 185.75 | 185.75 | 181.11 | 181.55 | 311,100 | -2.94(-1.59%) |
Apr 30, 2019 | 183.51 | 186.97 | 181.44 | 184.49 | 505,512 | +1.10(+0.60%) |
Apr 29, 2019 | 180.00 | 185.70 | 179.60 | 183.39 | 763,090 | +4.67(+2.61%) |
Apr 26, 2019 | 171.80 | 179.98 | 171.80 | 178.72 | 655,400 | +7.76(+4.54%) |
Apr 25, 2019 | 167.46 | 171.34 | 166.46 | 170.96 | 559,304 | +5.81(+3.52%) |
Apr 24, 2019 | 167.11 | 168.62 | 165.15 | 165.15 | 312,115 | -1.08(-0.65%) |
Apr 23, 2019 | 163.79 | 166.69 | 162.43 | 166.23 | 534,443 | +3.21(+1.97%) |
Apr 22, 2019 | 158.71 | 163.31 | 158.33 | 163.02 | 275,003 | +2.99(+1.87%) |
Apr 18, 2019 | 162.02 | 162.63 | 157.99 | 160.03 | 440,100 | -2.73(-1.68%) |
Apr 17, 2019 | 167.39 | 167.78 | 161.34 | 162.76 | 385,685 | -3.59(-2.16%) |
Apr 16, 2019 | 166.56 | 168.57 | 164.91 | 166.35 | 323,618 | +1.16(+0.70%) |
Apr 15, 2019 | 166.00 | 167.68 | 163.84 | 165.19 | 344,389 | -0.81(-0.49%) |
Apr 12, 2019 | 168.20 | 168.27 | 163.63 | 166.00 | 382,700 | -1.41(-0.84%) |
Apr 11, 2019 | 166.13 | 168.36 | 164.37 | 167.41 | 289,127 | +2.29(+1.39%) |
Apr 10, 2019 | 163.76 | 166.96 | 162.42 | 165.12 | 354,483 | +1.99(+1.22%) |
Apr 09, 2019 | 162.53 | 164.00 | 160.01 | 163.13 | 243,776 | +0.60(+0.37%) |
Apr 08, 2019 | 162.71 | 162.82 | 159.05 | 162.53 | 383,998 | -1.46(-0.89%) |
Apr 05, 2019 | 165.02 | 166.95 | 163.00 | 163.99 | 505,100 | -0.42(-0.26%) |
Apr 04, 2019 | 172.07 | 173.05 | 160.71 | 164.41 | 674,586 | -7.39(-4.30%) |
Apr 03, 2019 | 171.35 | 173.80 | 170.71 | 171.80 | 492,040 | +0.90(+0.53%) |
Apr 02, 2019 | 166.75 | 170.96 | 164.77 | 170.90 | 494,896 | +4.17(+2.50%) |