Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 228.72 | 230.30 | 227.87 | 230.21 | 1,699,113 | +2.61(+1.15%) |
Jun 27, 2019 | 227.69 | 229.59 | 226.87 | 227.59 | 982,290 | +0.95(+0.42%) |
Jun 26, 2019 | 226.81 | 227.28 | 223.00 | 226.64 | 1,332,272 | -0.10(-0.04%) |
Jun 25, 2019 | 228.37 | 230.57 | 226.51 | 226.74 | 1,487,128 | -1.61(-0.70%) |
Jun 24, 2019 | 226.00 | 228.44 | 225.26 | 228.35 | 1,211,303 | +2.45(+1.08%) |
Jun 21, 2019 | 224.21 | 226.91 | 223.12 | 225.90 | 2,640,024 | +1.99(+0.89%) |
Jun 20, 2019 | 219.23 | 224.11 | 218.65 | 223.91 | 1,714,196 | +6.28(+2.89%) |
Jun 19, 2019 | 215.91 | 218.40 | 215.63 | 217.63 | 1,673,967 | +1.53(+0.71%) |
Jun 18, 2019 | 214.87 | 216.98 | 214.87 | 216.09 | 958,151 | +2.17(+1.01%) |
Jun 17, 2019 | 214.14 | 215.22 | 212.94 | 213.93 | 1,038,182 | +0.03(+0.01%) |
Jun 14, 2019 | 216.88 | 216.88 | 213.78 | 213.90 | 1,077,422 | -2.63(-1.21%) |
Jun 13, 2019 | 217.24 | 217.24 | 214.35 | 216.53 | 1,349,194 | +0.06(+0.03%) |
Jun 12, 2019 | 215.83 | 218.54 | 215.60 | 216.47 | 1,101,357 | -0.05(-0.02%) |
Jun 11, 2019 | 220.45 | 220.91 | 215.75 | 216.51 | 1,044,527 | -2.91(-1.33%) |
Jun 10, 2019 | 218.62 | 220.57 | 217.73 | 219.43 | 1,401,972 | +1.67(+0.77%) |
Jun 07, 2019 | 217.57 | 218.81 | 216.63 | 217.75 | 1,390,293 | +1.60(+0.74%) |
Jun 06, 2019 | 217.14 | 217.43 | 212.92 | 216.16 | 1,831,550 | -1.79(-0.82%) |
Jun 05, 2019 | 216.11 | 219.59 | 214.29 | 217.95 | 1,615,478 | +3.77(+1.76%) |
Jun 04, 2019 | 213.73 | 215.33 | 212.21 | 214.18 | 1,103,803 | +2.33(+1.10%) |
Jun 03, 2019 | 213.04 | 214.93 | 210.56 | 211.85 | 1,238,256 | -0.71(-0.33%) |
May 31, 2019 | 214.51 | 214.65 | 212.36 | 212.56 | 1,140,974 | -3.42(-1.59%) |
May 30, 2019 | 213.21 | 216.35 | 212.95 | 215.98 | 792,638 | +2.91(+1.37%) |
May 29, 2019 | 212.66 | 215.69 | 211.69 | 213.07 | 1,206,919 | -0.15(-0.07%) |
May 28, 2019 | 215.34 | 218.04 | 213.20 | 213.21 | 2,448,862 | -0.94(-0.44%) |
May 24, 2019 | 213.88 | 217.01 | 213.18 | 214.15 | 1,427,837 | +1.08(+0.51%) |
May 23, 2019 | 214.01 | 214.01 | 211.17 | 213.07 | 1,222,384 | -1.53(-0.71%) |
May 22, 2019 | 212.42 | 215.27 | 211.64 | 214.60 | 1,403,792 | +1.56(+0.73%) |
May 21, 2019 | 209.91 | 214.19 | 209.91 | 213.04 | 1,893,678 | +4.20(+2.01%) |
May 20, 2019 | 207.27 | 210.11 | 206.91 | 208.84 | 1,722,018 | +0.91(+0.44%) |
May 17, 2019 | 203.90 | 209.23 | 203.87 | 207.93 | 2,734,647 | +2.21(+1.08%) |
May 16, 2019 | 205.33 | 207.63 | 204.43 | 205.72 | 1,682,259 | +0.47(+0.23%) |
May 15, 2019 | 202.20 | 206.87 | 201.66 | 205.24 | 1,580,448 | +2.34(+1.15%) |
May 14, 2019 | 203.80 | 206.77 | 202.85 | 202.90 | 1,547,641 | -0.77(-0.38%) |
May 13, 2019 | 203.05 | 207.92 | 202.59 | 203.68 | 1,767,428 | -1.56(-0.76%) |
May 10, 2019 | 207.85 | 209.23 | 203.57 | 205.24 | 2,731,463 | -4.01(-1.92%) |
May 09, 2019 | 204.84 | 210.80 | 202.59 | 209.24 | 3,203,519 | -2.30(-1.09%) |
May 08, 2019 | 212.20 | 213.07 | 210.05 | 211.54 | 1,713,527 | -0.20(-0.09%) |
May 07, 2019 | 215.62 | 216.27 | 210.33 | 211.75 | 1,634,036 | -5.44(-2.50%) |
May 06, 2019 | 213.18 | 217.53 | 211.83 | 217.18 | 1,541,660 | +0.57(+0.26%) |
May 03, 2019 | 216.62 | 216.79 | 214.81 | 216.61 | 1,016,212 | +1.11(+0.52%) |
May 02, 2019 | 214.55 | 216.43 | 213.35 | 215.50 | 1,048,428 | +0.93(+0.43%) |
May 01, 2019 | 218.79 | 219.19 | 214.07 | 214.57 | 1,029,622 | -4.63(-2.11%) |
Apr 30, 2019 | 216.19 | 219.39 | 212.98 | 219.20 | 1,985,563 | +3.67(+1.70%) |
Apr 29, 2019 | 216.08 | 217.56 | 214.61 | 215.53 | 1,211,629 | -1.28(-0.59%) |
Apr 26, 2019 | 217.17 | 217.62 | 214.94 | 216.82 | 886,179 | +0.63(+0.29%) |
Apr 25, 2019 | 211.03 | 217.04 | 210.06 | 216.19 | 1,995,465 | +4.49(+2.12%) |
Apr 24, 2019 | 207.48 | 212.41 | 205.86 | 211.70 | 1,942,577 | +4.06(+1.96%) |
Apr 23, 2019 | 204.93 | 210.55 | 204.22 | 207.64 | 2,808,517 | +2.73(+1.33%) |
Apr 22, 2019 | 206.80 | 208.99 | 204.52 | 204.91 | 1,635,999 | -2.59(-1.25%) |
Apr 18, 2019 | 205.78 | 210.22 | 203.62 | 207.50 | 2,792,525 | +1.84(+0.89%) |
Apr 17, 2019 | 219.18 | 219.18 | 201.69 | 205.66 | 5,156,546 | -12.88(-5.90%) |
Apr 16, 2019 | 225.36 | 226.79 | 218.20 | 218.55 | 1,712,547 | -5.63(-2.51%) |
Apr 15, 2019 | 224.71 | 225.53 | 223.25 | 224.17 | 1,210,575 | -0.47(-0.21%) |
Apr 12, 2019 | 230.01 | 230.91 | 224.33 | 224.64 | 1,469,790 | -4.57(-1.99%) |
Apr 11, 2019 | 230.56 | 230.68 | 228.76 | 229.21 | 1,053,710 | -0.45(-0.20%) |
Apr 10, 2019 | 227.58 | 231.12 | 227.08 | 229.66 | 917,141 | +2.24(+0.98%) |
Apr 09, 2019 | 227.02 | 228.06 | 225.50 | 227.43 | 1,472,887 | -1.11(-0.49%) |
Apr 08, 2019 | 229.06 | 229.30 | 226.82 | 228.54 | 1,367,385 | -0.26(-0.12%) |
Apr 05, 2019 | 229.93 | 230.96 | 228.49 | 228.80 | 1,619,921 | -0.28(-0.12%) |
Apr 04, 2019 | 227.53 | 229.35 | 226.20 | 229.08 | 1,269,246 | +2.00(+0.88%) |
Apr 03, 2019 | 229.03 | 229.05 | 226.14 | 227.08 | 1,509,063 | -1.23(-0.54%) |
Apr 02, 2019 | 228.92 | 229.47 | 228.01 | 228.31 | 1,078,323 | -0.59(-0.26%) |