Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 222.82 | 224.31 | 219.24 | 224.20 | 717,280 | +2.14(+0.96%) |
Jun 27, 2019 | 216.28 | 222.23 | 215.35 | 222.06 | 481,395 | +7.65(+3.57%) |
Jun 26, 2019 | 217.86 | 219.71 | 214.25 | 214.41 | 669,550 | -1.51(-0.70%) |
Jun 25, 2019 | 223.67 | 224.09 | 214.54 | 215.92 | 802,371 | -7.32(-3.28%) |
Jun 24, 2019 | 225.80 | 227.41 | 221.72 | 223.24 | 591,013 | -2.47(-1.10%) |
Jun 21, 2019 | 227.40 | 228.62 | 224.69 | 225.71 | 1,139,174 | -1.88(-0.83%) |
Jun 20, 2019 | 227.44 | 230.83 | 224.47 | 227.59 | 967,329 | +4.21(+1.89%) |
Jun 19, 2019 | 220.13 | 223.38 | 217.89 | 223.38 | 724,651 | +3.43(+1.56%) |
Jun 18, 2019 | 220.10 | 223.49 | 218.76 | 219.94 | 528,975 | +2.87(+1.32%) |
Jun 17, 2019 | 212.88 | 217.99 | 212.64 | 217.08 | 626,701 | +5.12(+2.42%) |
Jun 14, 2019 | 216.28 | 216.41 | 211.38 | 211.96 | 409,354 | -4.37(-2.02%) |
Jun 13, 2019 | 211.85 | 216.33 | 210.40 | 216.33 | 558,844 | +4.71(+2.22%) |
Jun 12, 2019 | 211.72 | 212.26 | 208.16 | 211.62 | 664,711 | +0.17(+0.08%) |
Jun 11, 2019 | 219.90 | 221.30 | 207.67 | 211.45 | 938,263 | -7.99(-3.64%) |
Jun 10, 2019 | 224.88 | 228.33 | 218.91 | 219.44 | 1,089,385 | -0.53(-0.24%) |
Jun 07, 2019 | 217.89 | 221.40 | 217.34 | 219.97 | 682,493 | +3.20(+1.48%) |
Jun 06, 2019 | 214.36 | 218.46 | 210.80 | 216.77 | 627,668 | +2.41(+1.13%) |
Jun 05, 2019 | 210.00 | 214.36 | 206.95 | 214.36 | 746,132 | +7.66(+3.71%) |
Jun 04, 2019 | 196.87 | 206.82 | 195.65 | 206.69 | 1,012,231 | +11.55(+5.92%) |
Jun 03, 2019 | 208.95 | 211.23 | 192.67 | 195.14 | 1,305,310 | -14.60(-6.96%) |
May 31, 2019 | 204.34 | 210.22 | 203.93 | 209.74 | 1,213,602 | +2.93(+1.42%) |
May 30, 2019 | 204.81 | 207.01 | 203.57 | 206.81 | 531,739 | +3.05(+1.50%) |
May 29, 2019 | 204.70 | 206.04 | 200.92 | 203.76 | 650,585 | -2.12(-1.03%) |
May 28, 2019 | 205.78 | 210.33 | 204.09 | 205.87 | 2,831,681 | -0.04(-0.02%) |
May 24, 2019 | 205.15 | 208.56 | 204.77 | 205.91 | 512,906 | +1.44(+0.71%) |
May 23, 2019 | 207.86 | 207.87 | 201.02 | 204.47 | 612,064 | -6.23(-2.96%) |
May 22, 2019 | 210.45 | 213.25 | 210.43 | 210.70 | 440,732 | -0.47(-0.22%) |
May 21, 2019 | 207.48 | 211.97 | 206.79 | 211.17 | 738,320 | +6.19(+3.02%) |
May 20, 2019 | 206.18 | 207.56 | 201.51 | 204.98 | 724,365 | -3.42(-1.64%) |
May 17, 2019 | 208.03 | 212.98 | 207.32 | 208.41 | 625,964 | -1.29(-0.61%) |
May 16, 2019 | 203.16 | 212.54 | 202.79 | 209.69 | 933,969 | +7.57(+3.75%) |
May 15, 2019 | 199.59 | 203.38 | 198.10 | 202.12 | 676,524 | +1.10(+0.55%) |
May 14, 2019 | 197.48 | 201.90 | 195.21 | 201.02 | 726,069 | +5.96(+3.06%) |
May 13, 2019 | 201.00 | 202.22 | 194.79 | 195.06 | 954,089 | -11.02(-5.35%) |
May 10, 2019 | 204.57 | 208.21 | 200.54 | 206.07 | 699,987 | +0.50(+0.24%) |
May 09, 2019 | 200.61 | 207.58 | 199.07 | 205.58 | 756,327 | +3.10(+1.53%) |
May 08, 2019 | 199.30 | 203.91 | 198.46 | 202.47 | 568,584 | +2.82(+1.41%) |
May 07, 2019 | 203.68 | 205.71 | 198.48 | 199.65 | 830,754 | -5.50(-2.68%) |
May 06, 2019 | 201.76 | 205.89 | 200.26 | 205.15 | 894,169 | +0.56(+0.28%) |
May 03, 2019 | 199.78 | 204.84 | 199.11 | 204.59 | 901,732 | +5.36(+2.69%) |
May 02, 2019 | 199.41 | 204.59 | 197.37 | 199.23 | 942,256 | +0.01(+0.01%) |
May 01, 2019 | 200.94 | 200.94 | 191.84 | 199.22 | 1,278,035 | -1.06(-0.53%) |
Apr 30, 2019 | 194.81 | 200.78 | 194.26 | 200.28 | 1,004,660 | +4.44(+2.27%) |
Apr 29, 2019 | 198.84 | 200.35 | 193.91 | 195.84 | 769,403 | -2.01(-1.01%) |
Apr 26, 2019 | 194.37 | 198.55 | 193.86 | 197.84 | 689,673 | +3.49(+1.80%) |
Apr 25, 2019 | 192.47 | 195.13 | 189.46 | 194.35 | 519,306 | +3.90(+2.05%) |
Apr 24, 2019 | 192.70 | 194.22 | 189.57 | 190.46 | 1,050,737 | -2.00(-1.04%) |
Apr 23, 2019 | 189.27 | 193.64 | 189.27 | 192.46 | 720,349 | +4.38(+2.33%) |
Apr 22, 2019 | 186.04 | 189.52 | 186.00 | 188.07 | 378,879 | +1.23(+0.66%) |
Apr 18, 2019 | 184.93 | 188.01 | 180.59 | 186.85 | 806,169 | +1.99(+1.08%) |
Apr 17, 2019 | 188.29 | 189.47 | 183.38 | 184.86 | 504,107 | -1.93(-1.03%) |
Apr 16, 2019 | 188.77 | 190.62 | 185.42 | 186.79 | 379,014 | -1.26(-0.67%) |
Apr 15, 2019 | 186.43 | 189.86 | 186.01 | 188.04 | 363,446 | +1.38(+0.74%) |
Apr 12, 2019 | 188.21 | 188.23 | 184.83 | 186.66 | 316,926 | +0.18(+0.10%) |
Apr 11, 2019 | 185.98 | 186.90 | 184.53 | 186.48 | 266,883 | +0.98(+0.53%) |
Apr 10, 2019 | 183.10 | 186.50 | 183.10 | 185.50 | 350,005 | +3.21(+1.76%) |
Apr 09, 2019 | 180.96 | 183.26 | 180.96 | 182.29 | 467,514 | +0.09(+0.05%) |
Apr 08, 2019 | 181.45 | 182.23 | 177.57 | 182.20 | 627,489 | +0.76(+0.42%) |
Apr 05, 2019 | 182.93 | 183.71 | 181.30 | 181.44 | 537,176 | -0.21(-0.11%) |
Apr 04, 2019 | 188.06 | 189.45 | 178.31 | 181.65 | 989,974 | -6.55(-3.48%) |
Apr 03, 2019 | 189.85 | 190.74 | 186.41 | 188.19 | 557,317 | -0.41(-0.21%) |
Apr 02, 2019 | 188.17 | 189.32 | 185.55 | 188.60 | 407,538 | +0.44(+0.23%) |