Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 218.64 | 222.75 | 218.09 | 222.05 | 958,352 | +3.27(+1.50%) |
Jun 27, 2019 | 217.78 | 219.65 | 216.07 | 218.78 | 424,639 | +2.47(+1.14%) |
Jun 26, 2019 | 216.78 | 217.74 | 214.92 | 216.31 | 530,474 | -0.47(-0.22%) |
Jun 25, 2019 | 217.07 | 217.81 | 215.97 | 216.78 | 343,805 | -0.28(-0.13%) |
Jun 24, 2019 | 216.83 | 217.88 | 215.05 | 217.06 | 368,127 | +0.01(+0.00%) |
Jun 21, 2019 | 216.89 | 219.34 | 215.56 | 217.06 | 659,385 | +0.89(+0.41%) |
Jun 20, 2019 | 216.22 | 218.75 | 213.22 | 216.17 | 487,941 | +1.73(+0.81%) |
Jun 19, 2019 | 214.51 | 214.92 | 206.69 | 214.44 | 532,309 | +0.84(+0.39%) |
Jun 18, 2019 | 218.87 | 219.69 | 213.52 | 213.60 | 488,990 | -2.97(-1.37%) |
Jun 17, 2019 | 216.16 | 218.38 | 216.09 | 216.57 | 445,495 | +0.44(+0.20%) |
Jun 14, 2019 | 214.64 | 216.54 | 212.75 | 216.14 | 317,101 | +1.36(+0.63%) |
Jun 13, 2019 | 212.63 | 217.90 | 211.37 | 214.78 | 468,814 | +2.94(+1.39%) |
Jun 12, 2019 | 213.76 | 213.76 | 210.04 | 211.83 | 755,589 | -1.37(-0.64%) |
Jun 11, 2019 | 222.56 | 223.23 | 208.55 | 213.21 | 1,015,743 | -8.28(-3.74%) |
Jun 10, 2019 | 223.66 | 224.30 | 219.93 | 221.48 | 529,379 | -1.07(-0.48%) |
Jun 07, 2019 | 221.95 | 223.59 | 220.75 | 222.56 | 595,032 | +1.20(+0.54%) |
Jun 06, 2019 | 219.26 | 221.89 | 218.09 | 221.36 | 713,940 | +3.42(+1.57%) |
Jun 05, 2019 | 215.69 | 218.04 | 214.45 | 217.94 | 665,279 | +2.11(+0.98%) |
Jun 04, 2019 | 209.92 | 215.92 | 209.77 | 215.83 | 749,065 | +7.15(+3.43%) |
Jun 03, 2019 | 203.10 | 208.95 | 203.10 | 208.68 | 742,190 | +5.55(+2.73%) |
May 31, 2019 | 201.34 | 203.97 | 197.84 | 203.13 | 671,302 | -1.53(-0.75%) |
May 30, 2019 | 202.61 | 205.53 | 202.61 | 204.66 | 570,429 | +2.10(+1.04%) |
May 29, 2019 | 201.25 | 202.78 | 199.33 | 202.56 | 444,383 | +1.75(+0.87%) |
May 28, 2019 | 205.32 | 206.58 | 200.80 | 200.80 | 608,752 | -3.43(-1.68%) |
May 24, 2019 | 205.35 | 206.34 | 202.47 | 204.23 | 442,766 | -0.59(-0.29%) |
May 23, 2019 | 205.57 | 206.09 | 202.34 | 204.82 | 468,463 | -2.58(-1.24%) |
May 22, 2019 | 211.37 | 211.98 | 207.20 | 207.40 | 470,319 | -4.73(-2.23%) |
May 21, 2019 | 210.30 | 214.42 | 210.30 | 212.13 | 428,672 | +2.51(+1.20%) |
May 20, 2019 | 208.47 | 211.40 | 207.44 | 209.61 | 512,438 | +0.17(+0.08%) |
May 17, 2019 | 209.81 | 212.03 | 208.89 | 209.44 | 410,361 | -2.00(-0.95%) |
May 16, 2019 | 209.64 | 212.43 | 209.32 | 211.44 | 797,177 | +2.22(+1.06%) |
May 15, 2019 | 205.88 | 209.59 | 204.85 | 209.23 | 648,407 | +1.57(+0.76%) |
May 14, 2019 | 205.58 | 208.81 | 204.63 | 207.66 | 677,203 | +3.07(+1.50%) |
May 13, 2019 | 204.50 | 206.49 | 202.82 | 204.59 | 726,318 | -3.25(-1.57%) |
May 10, 2019 | 208.21 | 210.54 | 205.54 | 207.84 | 629,407 | -1.03(-0.49%) |
May 09, 2019 | 206.72 | 209.41 | 204.93 | 208.87 | 526,478 | +0.77(+0.37%) |
May 08, 2019 | 211.60 | 212.57 | 207.82 | 208.10 | 480,999 | -3.95(-1.86%) |
May 07, 2019 | 210.27 | 212.36 | 209.64 | 212.05 | 507,475 | -0.55(-0.26%) |
May 06, 2019 | 210.14 | 214.30 | 208.67 | 212.60 | 685,116 | -0.61(-0.28%) |
May 03, 2019 | 215.06 | 216.64 | 212.11 | 213.21 | 435,599 | -1.44(-0.67%) |
May 02, 2019 | 212.35 | 216.00 | 211.59 | 214.65 | 754,607 | +3.64(+1.73%) |
May 01, 2019 | 215.19 | 218.86 | 210.38 | 211.01 | 971,292 | -2.64(-1.24%) |
Apr 30, 2019 | 217.89 | 218.73 | 211.51 | 213.65 | 1,470,538 | +7.40(+3.59%) |
Apr 29, 2019 | 205.99 | 207.58 | 205.42 | 206.25 | 958,293 | -0.06(-0.03%) |
Apr 26, 2019 | 204.85 | 206.91 | 204.15 | 206.31 | 829,758 | +1.86(+0.91%) |
Apr 25, 2019 | 205.29 | 206.46 | 202.65 | 204.45 | 389,201 | -1.63(-0.79%) |
Apr 24, 2019 | 204.75 | 207.92 | 204.55 | 206.08 | 516,129 | +1.85(+0.91%) |
Apr 23, 2019 | 204.27 | 205.79 | 202.90 | 204.23 | 364,707 | -0.03(-0.01%) |
Apr 22, 2019 | 202.71 | 204.57 | 201.15 | 204.26 | 289,994 | +0.56(+0.27%) |
Apr 18, 2019 | 202.60 | 205.24 | 202.25 | 203.70 | 483,376 | +1.89(+0.94%) |
Apr 17, 2019 | 204.69 | 204.69 | 200.01 | 201.81 | 487,592 | -2.31(-1.13%) |
Apr 16, 2019 | 201.81 | 204.24 | 200.63 | 204.12 | 588,253 | +0.35(+0.17%) |
Apr 15, 2019 | 204.02 | 205.13 | 201.81 | 203.78 | 468,032 | -0.49(-0.24%) |
Apr 12, 2019 | 203.14 | 206.41 | 200.68 | 204.27 | 764,636 | +4.77(+2.39%) |
Apr 11, 2019 | 198.02 | 200.17 | 197.04 | 199.50 | 548,411 | +2.28(+1.16%) |
Apr 10, 2019 | 197.01 | 197.49 | 195.23 | 197.22 | 300,457 | -0.13(-0.07%) |
Apr 09, 2019 | 198.04 | 198.71 | 195.99 | 197.36 | 371,209 | -0.81(-0.41%) |
Apr 08, 2019 | 197.26 | 199.13 | 197.26 | 198.17 | 332,447 | +0.00(+0.00%) |
Apr 05, 2019 | 197.04 | 199.11 | 196.59 | 198.17 | 463,331 | +1.93(+0.98%) |
Apr 04, 2019 | 195.22 | 199.00 | 194.56 | 196.24 | 470,443 | +1.12(+0.57%) |
Apr 03, 2019 | 197.94 | 199.00 | 194.07 | 195.12 | 578,575 | -2.67(-1.35%) |
Apr 02, 2019 | 197.04 | 199.99 | 196.21 | 197.79 | 1,059,140 | +1.38(+0.70%) |