Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 218.23 | 219.71 | 217.44 | 218.13 | 1,893,780 | +0.77(+0.35%) |
Jun 27, 2019 | 217.31 | 218.15 | 216.11 | 217.37 | 696,313 | +0.56(+0.26%) |
Jun 26, 2019 | 218.86 | 219.50 | 215.83 | 216.80 | 959,576 | -1.51(-0.69%) |
Jun 25, 2019 | 219.92 | 220.92 | 218.23 | 218.32 | 1,203,269 | -0.83(-0.38%) |
Jun 24, 2019 | 219.24 | 220.25 | 218.79 | 219.15 | 834,686 | +0.14(+0.07%) |
Jun 21, 2019 | 221.07 | 221.38 | 218.89 | 219.00 | 1,586,765 | -2.47(-1.12%) |
Jun 20, 2019 | 222.66 | 225.59 | 220.61 | 221.48 | 1,399,162 | +0.68(+0.31%) |
Jun 19, 2019 | 217.43 | 221.45 | 216.77 | 220.80 | 1,180,466 | +4.16(+1.92%) |
Jun 18, 2019 | 215.73 | 217.44 | 215.46 | 216.64 | 831,410 | +1.97(+0.92%) |
Jun 17, 2019 | 215.68 | 216.27 | 214.46 | 214.67 | 859,499 | -0.70(-0.32%) |
Jun 14, 2019 | 215.12 | 216.13 | 212.79 | 215.37 | 749,575 | +0.43(+0.20%) |
Jun 13, 2019 | 215.11 | 215.96 | 213.43 | 214.94 | 584,458 | +0.24(+0.11%) |
Jun 12, 2019 | 213.29 | 214.99 | 212.70 | 214.70 | 553,985 | +1.45(+0.68%) |
Jun 11, 2019 | 218.99 | 219.29 | 211.99 | 213.25 | 876,805 | -4.25(-1.95%) |
Jun 10, 2019 | 216.32 | 217.99 | 215.51 | 217.50 | 870,873 | +2.36(+1.10%) |
Jun 07, 2019 | 213.07 | 215.67 | 212.63 | 215.15 | 990,801 | +2.55(+1.20%) |
Jun 06, 2019 | 212.00 | 213.02 | 211.03 | 212.60 | 797,484 | +1.67(+0.79%) |
Jun 05, 2019 | 207.19 | 211.53 | 207.01 | 210.93 | 1,371,170 | +5.21(+2.53%) |
Jun 04, 2019 | 206.25 | 206.59 | 201.57 | 205.72 | 1,309,719 | +1.78(+0.87%) |
Jun 03, 2019 | 205.30 | 206.87 | 202.39 | 203.94 | 887,451 | -0.87(-0.43%) |
May 31, 2019 | 206.62 | 206.72 | 204.25 | 204.81 | 1,143,996 | -3.14(-1.51%) |
May 30, 2019 | 207.37 | 210.32 | 207.04 | 207.95 | 766,251 | +0.59(+0.29%) |
May 29, 2019 | 205.15 | 208.72 | 205.11 | 207.36 | 1,275,687 | +1.93(+0.94%) |
May 28, 2019 | 205.28 | 208.09 | 205.03 | 205.43 | 1,639,180 | +0.73(+0.36%) |
May 24, 2019 | 205.65 | 205.65 | 202.36 | 204.70 | 1,335,411 | +0.32(+0.16%) |
May 23, 2019 | 206.45 | 206.73 | 203.02 | 204.37 | 1,069,950 | -3.45(-1.66%) |
May 22, 2019 | 207.03 | 210.44 | 206.97 | 207.82 | 1,348,911 | +0.64(+0.31%) |
May 21, 2019 | 206.85 | 207.46 | 204.13 | 207.18 | 1,776,609 | +4.87(+2.41%) |
May 20, 2019 | 202.40 | 203.77 | 201.14 | 202.31 | 1,117,715 | -1.06(-0.52%) |
May 17, 2019 | 203.65 | 205.63 | 202.96 | 203.37 | 1,766,064 | -2.24(-1.09%) |
May 16, 2019 | 203.31 | 206.67 | 199.34 | 205.62 | 926,926 | +3.41(+1.69%) |
May 15, 2019 | 201.20 | 203.75 | 200.42 | 202.21 | 1,290,538 | -0.11(-0.05%) |
May 14, 2019 | 199.87 | 204.97 | 199.87 | 202.31 | 1,155,586 | +3.01(+1.51%) |
May 13, 2019 | 201.68 | 202.18 | 196.68 | 199.30 | 1,610,601 | -5.40(-2.64%) |
May 10, 2019 | 202.85 | 205.03 | 200.00 | 204.70 | 942,557 | +1.16(+0.57%) |
May 09, 2019 | 202.93 | 204.13 | 201.04 | 203.54 | 1,393,953 | -1.54(-0.75%) |
May 08, 2019 | 203.78 | 206.93 | 203.76 | 205.08 | 1,300,559 | +0.12(+0.06%) |
May 07, 2019 | 207.79 | 207.79 | 203.04 | 204.96 | 1,129,339 | -4.79(-2.28%) |
May 06, 2019 | 204.35 | 210.15 | 203.99 | 209.74 | 1,018,841 | +1.65(+0.79%) |
May 03, 2019 | 207.28 | 208.79 | 205.74 | 208.09 | 1,182,018 | +0.68(+0.33%) |
May 02, 2019 | 206.28 | 209.93 | 203.18 | 207.41 | 1,438,220 | -2.18(-1.04%) |
May 01, 2019 | 211.06 | 212.02 | 209.44 | 209.59 | 1,166,341 | -1.16(-0.55%) |
Apr 30, 2019 | 210.11 | 210.94 | 208.86 | 210.74 | 1,116,330 | +0.92(+0.44%) |
Apr 29, 2019 | 210.28 | 210.99 | 209.60 | 209.83 | 1,063,907 | -0.54(-0.26%) |
Apr 26, 2019 | 209.35 | 210.40 | 207.76 | 210.37 | 591,689 | +1.02(+0.49%) |
Apr 25, 2019 | 208.09 | 209.98 | 206.94 | 209.35 | 681,669 | +0.78(+0.38%) |
Apr 24, 2019 | 206.47 | 209.35 | 206.47 | 208.57 | 902,053 | +0.37(+0.18%) |
Apr 23, 2019 | 207.24 | 208.25 | 206.20 | 208.19 | 1,108,873 | +0.79(+0.38%) |
Apr 22, 2019 | 206.69 | 207.98 | 206.35 | 207.40 | 913,971 | -0.04(-0.02%) |
Apr 18, 2019 | 205.41 | 207.77 | 204.46 | 207.44 | 794,294 | +1.73(+0.84%) |
Apr 17, 2019 | 207.89 | 207.89 | 204.67 | 205.71 | 680,116 | -1.49(-0.72%) |
Apr 16, 2019 | 207.39 | 208.15 | 206.98 | 207.20 | 636,012 | +0.46(+0.22%) |
Apr 15, 2019 | 205.75 | 206.80 | 204.93 | 206.74 | 698,539 | +1.47(+0.72%) |
Apr 12, 2019 | 205.05 | 205.27 | 203.64 | 205.27 | 830,313 | +1.72(+0.84%) |
Apr 11, 2019 | 204.52 | 204.52 | 203.09 | 203.55 | 1,469,704 | +0.43(+0.21%) |
Apr 10, 2019 | 205.68 | 206.01 | 202.88 | 203.12 | 890,223 | -2.03(-0.99%) |
Apr 09, 2019 | 202.87 | 205.58 | 202.48 | 205.16 | 1,036,666 | +1.11(+0.54%) |
Apr 08, 2019 | 204.66 | 204.86 | 203.14 | 204.05 | 664,137 | -0.84(-0.41%) |
Apr 05, 2019 | 204.00 | 205.33 | 203.50 | 204.89 | 778,379 | +1.80(+0.88%) |
Apr 04, 2019 | 204.39 | 204.64 | 202.91 | 203.09 | 633,692 | -0.91(-0.44%) |
Apr 03, 2019 | 204.86 | 205.27 | 203.43 | 204.00 | 938,617 | +0.36(+0.18%) |
Apr 02, 2019 | 203.44 | 203.91 | 200.72 | 203.64 | 753,755 | +0.31(+0.15%) |