Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 227.81 | 229.39 | 226.97 | 229.30 | 1,705,848 | +2.60(+1.15%) |
Jun 27, 2019 | 226.79 | 228.68 | 225.97 | 226.69 | 986,183 | +0.95(+0.42%) |
Jun 26, 2019 | 225.91 | 226.38 | 222.12 | 225.75 | 1,337,552 | -0.10(-0.04%) |
Jun 25, 2019 | 227.47 | 229.66 | 225.61 | 225.85 | 1,493,023 | -1.60(-0.70%) |
Jun 24, 2019 | 225.11 | 227.54 | 224.37 | 227.45 | 1,216,104 | +2.44(+1.08%) |
Jun 21, 2019 | 223.33 | 226.01 | 222.24 | 225.01 | 2,650,488 | +1.98(+0.89%) |
Jun 20, 2019 | 218.37 | 223.23 | 217.79 | 223.03 | 1,720,991 | +6.26(+2.89%) |
Jun 19, 2019 | 215.06 | 217.54 | 214.78 | 216.77 | 1,680,602 | +1.53(+0.71%) |
Jun 18, 2019 | 214.02 | 216.12 | 214.02 | 215.24 | 961,949 | +2.16(+1.01%) |
Jun 17, 2019 | 213.29 | 214.37 | 212.10 | 213.08 | 1,042,297 | +0.03(+0.01%) |
Jun 14, 2019 | 216.02 | 216.02 | 212.94 | 213.06 | 1,081,693 | -2.62(-1.22%) |
Jun 13, 2019 | 216.38 | 216.38 | 213.50 | 215.68 | 1,354,542 | +0.06(+0.03%) |
Jun 12, 2019 | 214.97 | 217.68 | 214.75 | 215.61 | 1,105,722 | -0.05(-0.02%) |
Jun 11, 2019 | 219.58 | 220.04 | 214.89 | 215.66 | 1,048,667 | -2.90(-1.33%) |
Jun 10, 2019 | 217.76 | 219.70 | 216.87 | 218.56 | 1,407,529 | +1.66(+0.77%) |
Jun 07, 2019 | 216.71 | 217.95 | 215.78 | 216.90 | 1,395,803 | +1.59(+0.74%) |
Jun 06, 2019 | 216.28 | 216.57 | 212.08 | 215.30 | 1,838,810 | -1.78(-0.82%) |
Jun 05, 2019 | 215.25 | 218.72 | 213.44 | 217.09 | 1,621,881 | +3.76(+1.76%) |
Jun 04, 2019 | 212.89 | 214.48 | 211.37 | 213.33 | 1,108,178 | +2.32(+1.10%) |
Jun 03, 2019 | 212.20 | 214.08 | 209.73 | 211.01 | 1,243,164 | -0.71(-0.33%) |
May 31, 2019 | 213.67 | 213.80 | 211.52 | 211.72 | 1,145,496 | -3.41(-1.59%) |
May 30, 2019 | 212.37 | 215.50 | 212.11 | 215.13 | 795,779 | +2.90(+1.37%) |
May 29, 2019 | 211.83 | 214.84 | 210.85 | 212.22 | 1,211,703 | -0.15(-0.07%) |
May 28, 2019 | 214.49 | 217.18 | 212.36 | 212.37 | 2,458,569 | -0.93(-0.44%) |
May 24, 2019 | 213.03 | 216.15 | 212.33 | 213.30 | 1,433,497 | +1.08(+0.51%) |
May 23, 2019 | 213.17 | 213.17 | 210.34 | 212.22 | 1,227,229 | -1.52(-0.71%) |
May 22, 2019 | 211.58 | 214.42 | 210.80 | 213.75 | 1,409,356 | +1.55(+0.73%) |
May 21, 2019 | 209.09 | 213.34 | 209.09 | 212.20 | 1,901,184 | +4.18(+2.01%) |
May 20, 2019 | 206.45 | 209.28 | 206.09 | 208.02 | 1,728,844 | +0.91(+0.44%) |
May 17, 2019 | 203.09 | 208.41 | 203.06 | 207.11 | 2,745,486 | +2.20(+1.08%) |
May 16, 2019 | 204.52 | 206.81 | 203.63 | 204.91 | 1,688,927 | +0.47(+0.23%) |
May 15, 2019 | 201.41 | 206.05 | 200.86 | 204.43 | 1,586,712 | +2.33(+1.15%) |
May 14, 2019 | 202.99 | 205.96 | 202.05 | 202.10 | 1,553,775 | -0.77(-0.38%) |
May 13, 2019 | 202.25 | 207.10 | 201.79 | 202.87 | 1,774,433 | -1.55(-0.76%) |
May 10, 2019 | 207.03 | 208.41 | 202.76 | 204.43 | 2,742,289 | -3.99(-1.91%) |
May 09, 2019 | 204.03 | 209.97 | 201.79 | 208.41 | 3,216,216 | -2.30(-1.09%) |
May 08, 2019 | 211.36 | 212.23 | 209.22 | 210.71 | 1,720,318 | -0.20(-0.09%) |
May 07, 2019 | 214.76 | 215.42 | 209.50 | 210.91 | 1,640,513 | -5.41(-2.50%) |
May 06, 2019 | 212.33 | 216.67 | 210.99 | 216.32 | 1,547,771 | +0.57(+0.26%) |
May 03, 2019 | 215.76 | 215.94 | 213.96 | 215.75 | 1,020,240 | +1.11(+0.52%) |
May 02, 2019 | 213.70 | 215.57 | 212.51 | 214.65 | 1,052,584 | +0.92(+0.43%) |
May 01, 2019 | 217.93 | 218.33 | 213.22 | 213.72 | 1,033,703 | -4.62(-2.11%) |
Apr 30, 2019 | 215.34 | 218.53 | 212.14 | 218.34 | 1,993,433 | +3.66(+1.70%) |
Apr 29, 2019 | 215.23 | 216.71 | 213.77 | 214.68 | 1,216,431 | -1.28(-0.59%) |
Apr 26, 2019 | 216.31 | 216.76 | 214.09 | 215.96 | 889,692 | +0.63(+0.29%) |
Apr 25, 2019 | 210.20 | 216.18 | 209.23 | 215.34 | 2,003,375 | +4.47(+2.12%) |
Apr 24, 2019 | 206.66 | 211.57 | 205.05 | 210.86 | 1,950,277 | +4.05(+1.96%) |
Apr 23, 2019 | 204.12 | 209.72 | 203.41 | 206.82 | 2,819,649 | +2.72(+1.33%) |
Apr 22, 2019 | 205.99 | 208.17 | 203.71 | 204.10 | 1,642,483 | -2.58(-1.25%) |
Apr 18, 2019 | 204.97 | 209.40 | 202.82 | 206.68 | 2,803,594 | +1.83(+0.89%) |
Apr 17, 2019 | 218.31 | 218.31 | 200.90 | 204.85 | 5,176,985 | -12.83(-5.90%) |
Apr 16, 2019 | 224.47 | 225.89 | 217.34 | 217.68 | 1,719,335 | -5.60(-2.51%) |
Apr 15, 2019 | 223.82 | 224.64 | 222.37 | 223.29 | 1,215,374 | -0.46(-0.21%) |
Apr 12, 2019 | 229.10 | 230.00 | 223.44 | 223.75 | 1,475,616 | -4.55(-1.99%) |
Apr 11, 2019 | 229.65 | 229.76 | 227.86 | 228.31 | 1,057,886 | -0.45(-0.20%) |
Apr 10, 2019 | 226.68 | 230.21 | 226.18 | 228.76 | 920,776 | +2.23(+0.98%) |
Apr 09, 2019 | 226.13 | 227.16 | 224.60 | 226.53 | 1,478,725 | -1.11(-0.49%) |
Apr 08, 2019 | 228.16 | 228.40 | 225.93 | 227.63 | 1,372,805 | -0.26(-0.12%) |
Apr 05, 2019 | 229.02 | 230.05 | 227.59 | 227.90 | 1,626,342 | -0.28(-0.12%) |
Apr 04, 2019 | 226.63 | 228.44 | 225.30 | 228.18 | 1,274,277 | +2.00(+0.88%) |
Apr 03, 2019 | 228.12 | 228.14 | 225.25 | 226.18 | 1,515,044 | -1.22(-0.54%) |
Apr 02, 2019 | 228.01 | 228.57 | 227.11 | 227.41 | 1,082,597 | -0.59(-0.26%) |