Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 224.43 | 227.91 | 224.11 | 227.76 | 684,300 | +4.47(+2.00%) |
Jun 27, 2019 | 221.51 | 223.40 | 220.45 | 223.29 | 573,479 | +2.46(+1.11%) |
Jun 26, 2019 | 221.01 | 222.25 | 218.28 | 220.83 | 514,094 | +0.74(+0.33%) |
Jun 25, 2019 | 223.94 | 224.07 | 219.87 | 220.09 | 383,459 | -4.06(-1.81%) |
Jun 24, 2019 | 222.90 | 225.21 | 221.89 | 224.16 | 437,115 | +2.49(+1.12%) |
Jun 21, 2019 | 226.22 | 226.57 | 221.51 | 221.67 | 783,270 | -4.81(-2.12%) |
Jun 20, 2019 | 228.40 | 232.01 | 225.17 | 226.47 | 590,399 | +0.75(+0.33%) |
Jun 19, 2019 | 222.45 | 226.21 | 220.72 | 225.72 | 544,604 | +2.92(+1.31%) |
Jun 18, 2019 | 222.36 | 224.77 | 222.36 | 222.80 | 461,021 | +0.95(+0.43%) |
Jun 17, 2019 | 224.80 | 227.02 | 221.20 | 221.85 | 404,558 | -3.04(-1.35%) |
Jun 14, 2019 | 223.99 | 225.59 | 221.87 | 224.89 | 343,880 | +0.92(+0.41%) |
Jun 13, 2019 | 225.55 | 225.55 | 220.45 | 223.98 | 464,944 | -0.03(-0.01%) |
Jun 12, 2019 | 224.80 | 226.36 | 222.90 | 224.00 | 548,959 | -1.43(-0.63%) |
Jun 11, 2019 | 234.71 | 234.71 | 222.42 | 225.44 | 821,078 | -7.29(-3.13%) |
Jun 10, 2019 | 230.54 | 234.01 | 229.84 | 232.72 | 439,531 | +3.52(+1.54%) |
Jun 07, 2019 | 228.10 | 231.31 | 227.81 | 229.20 | 469,689 | +2.59(+1.14%) |
Jun 06, 2019 | 224.05 | 228.62 | 223.44 | 226.61 | 666,579 | +2.94(+1.31%) |
Jun 05, 2019 | 216.30 | 223.74 | 215.52 | 223.67 | 1,005,619 | +9.22(+4.30%) |
Jun 04, 2019 | 208.51 | 214.61 | 206.43 | 214.45 | 495,668 | +8.17(+3.96%) |
Jun 03, 2019 | 209.85 | 211.65 | 205.19 | 206.27 | 625,038 | -3.58(-1.70%) |
May 31, 2019 | 209.81 | 211.75 | 208.61 | 209.85 | 411,502 | -2.64(-1.24%) |
May 30, 2019 | 212.17 | 215.29 | 211.01 | 212.49 | 526,260 | +2.14(+1.02%) |
May 29, 2019 | 209.66 | 212.96 | 208.54 | 210.36 | 565,996 | -0.78(-0.37%) |
May 28, 2019 | 209.65 | 214.03 | 208.78 | 211.14 | 994,689 | +2.39(+1.14%) |
May 24, 2019 | 209.19 | 209.99 | 206.24 | 208.75 | 650,751 | +1.13(+0.55%) |
May 23, 2019 | 212.57 | 212.81 | 206.67 | 207.62 | 567,436 | -7.11(-3.31%) |
May 22, 2019 | 213.66 | 216.12 | 213.51 | 214.72 | 356,562 | +0.20(+0.09%) |
May 21, 2019 | 215.53 | 216.35 | 213.64 | 214.52 | 726,039 | +2.14(+1.01%) |
May 20, 2019 | 213.64 | 214.41 | 211.50 | 212.39 | 365,504 | -2.04(-0.95%) |
May 17, 2019 | 213.42 | 216.11 | 212.73 | 214.43 | 488,771 | -1.20(-0.56%) |
May 16, 2019 | 211.19 | 217.43 | 210.92 | 215.63 | 590,130 | +5.48(+2.61%) |
May 15, 2019 | 207.65 | 212.04 | 207.65 | 210.15 | 454,900 | +0.44(+0.21%) |
May 14, 2019 | 205.00 | 211.26 | 205.00 | 209.71 | 529,142 | +4.84(+2.36%) |
May 13, 2019 | 210.09 | 210.42 | 199.65 | 204.87 | 1,668,278 | -8.49(-3.98%) |
May 10, 2019 | 210.66 | 214.10 | 207.80 | 213.36 | 408,591 | +2.28(+1.08%) |
May 09, 2019 | 210.35 | 212.68 | 208.47 | 211.08 | 606,127 | -1.85(-0.87%) |
May 08, 2019 | 211.40 | 214.87 | 210.60 | 212.93 | 619,102 | +1.81(+0.86%) |
May 07, 2019 | 216.44 | 217.06 | 209.34 | 211.13 | 775,946 | -7.32(-3.35%) |
May 06, 2019 | 212.41 | 219.21 | 211.47 | 218.45 | 636,749 | +2.57(+1.19%) |
May 03, 2019 | 210.61 | 216.34 | 209.85 | 215.88 | 547,031 | +5.37(+2.55%) |
May 02, 2019 | 214.13 | 214.13 | 206.55 | 210.52 | 972,358 | -1.36(-0.64%) |
May 01, 2019 | 214.60 | 215.34 | 211.88 | 211.88 | 724,928 | -2.53(-1.18%) |
Apr 30, 2019 | 212.18 | 214.72 | 211.79 | 214.41 | 845,281 | +1.52(+0.71%) |
Apr 29, 2019 | 214.58 | 215.62 | 212.57 | 212.89 | 524,997 | -2.13(-0.99%) |
Apr 26, 2019 | 213.06 | 215.07 | 211.42 | 215.02 | 409,327 | +2.61(+1.23%) |
Apr 25, 2019 | 213.65 | 214.07 | 210.35 | 212.41 | 955,113 | -1.42(-0.66%) |
Apr 24, 2019 | 214.36 | 215.82 | 213.69 | 213.83 | 537,107 | -1.20(-0.56%) |
Apr 23, 2019 | 212.10 | 215.13 | 211.34 | 215.03 | 582,025 | +3.33(+1.57%) |
Apr 22, 2019 | 209.78 | 212.36 | 209.28 | 211.70 | 226,442 | +1.12(+0.53%) |
Apr 18, 2019 | 207.95 | 210.67 | 206.92 | 210.57 | 549,869 | +2.24(+1.07%) |
Apr 17, 2019 | 209.89 | 209.89 | 207.67 | 208.34 | 728,150 | -0.32(-0.16%) |
Apr 16, 2019 | 208.85 | 209.56 | 207.22 | 208.66 | 734,217 | +0.33(+0.16%) |
Apr 15, 2019 | 207.49 | 208.78 | 207.03 | 208.33 | 501,453 | +0.95(+0.46%) |
Apr 12, 2019 | 207.82 | 207.87 | 206.20 | 207.38 | 684,104 | +1.61(+0.78%) |
Apr 11, 2019 | 204.32 | 206.46 | 204.29 | 205.77 | 722,937 | +1.61(+0.79%) |
Apr 10, 2019 | 202.92 | 205.06 | 201.83 | 204.16 | 654,972 | +2.59(+1.28%) |
Apr 09, 2019 | 200.05 | 201.63 | 199.59 | 201.57 | 546,738 | +0.85(+0.42%) |
Apr 08, 2019 | 196.96 | 200.83 | 196.88 | 200.73 | 638,858 | +3.81(+1.94%) |
Apr 05, 2019 | 196.27 | 197.24 | 195.08 | 196.91 | 557,858 | +0.68(+0.34%) |
Apr 04, 2019 | 197.14 | 197.18 | 194.68 | 196.24 | 486,780 | -0.06(-0.03%) |
Apr 03, 2019 | 196.14 | 196.46 | 194.76 | 196.29 | 539,865 | +1.38(+0.71%) |
Apr 02, 2019 | 192.39 | 195.22 | 191.89 | 194.91 | 903,831 | +2.86(+1.49%) |