Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 203.28 | 205.13 | 202.47 | 203.60 | 878,440 | +0.72(+0.36%) |
Jun 27, 2019 | 202.81 | 204.28 | 201.77 | 202.87 | 265,232 | +0.58(+0.29%) |
Jun 26, 2019 | 202.53 | 203.16 | 200.72 | 202.29 | 415,196 | -0.16(-0.08%) |
Jun 25, 2019 | 201.70 | 204.74 | 200.41 | 202.46 | 366,018 | +0.75(+0.37%) |
Jun 24, 2019 | 201.87 | 204.05 | 201.61 | 201.70 | 242,329 | -0.23(-0.11%) |
Jun 21, 2019 | 203.59 | 203.78 | 200.59 | 201.93 | 672,573 | -1.69(-0.83%) |
Jun 20, 2019 | 202.39 | 204.39 | 201.50 | 203.62 | 361,252 | +2.70(+1.34%) |
Jun 19, 2019 | 198.54 | 201.75 | 198.54 | 200.92 | 269,847 | +2.37(+1.20%) |
Jun 18, 2019 | 196.56 | 199.44 | 195.79 | 198.54 | 231,637 | +2.86(+1.46%) |
Jun 17, 2019 | 194.95 | 197.45 | 194.39 | 195.68 | 196,953 | +1.10(+0.56%) |
Jun 14, 2019 | 194.90 | 195.37 | 192.00 | 194.58 | 263,488 | -0.12(-0.06%) |
Jun 13, 2019 | 192.06 | 194.96 | 190.62 | 194.70 | 203,601 | +3.61(+1.89%) |
Jun 12, 2019 | 189.34 | 191.12 | 188.54 | 191.09 | 230,086 | +1.51(+0.80%) |
Jun 11, 2019 | 194.91 | 195.50 | 188.15 | 189.58 | 391,921 | -4.95(-2.54%) |
Jun 10, 2019 | 199.07 | 199.38 | 193.93 | 194.53 | 303,668 | -3.14(-1.59%) |
Jun 07, 2019 | 195.54 | 198.16 | 192.99 | 197.67 | 256,313 | +3.20(+1.64%) |
Jun 06, 2019 | 196.18 | 196.37 | 192.77 | 194.47 | 218,963 | -1.03(-0.53%) |
Jun 05, 2019 | 192.40 | 195.67 | 191.59 | 195.51 | 286,209 | +4.27(+2.23%) |
Jun 04, 2019 | 189.38 | 192.50 | 188.42 | 191.24 | 394,251 | +2.96(+1.57%) |
Jun 03, 2019 | 185.82 | 190.09 | 185.81 | 188.28 | 322,298 | +2.45(+1.32%) |
May 31, 2019 | 185.12 | 185.96 | 183.68 | 185.82 | 270,663 | +0.24(+0.13%) |
May 30, 2019 | 185.59 | 187.53 | 185.03 | 185.59 | 240,436 | +0.42(+0.23%) |
May 29, 2019 | 185.27 | 186.69 | 184.25 | 185.16 | 280,445 | -0.18(-0.10%) |
May 28, 2019 | 186.17 | 187.11 | 185.28 | 185.34 | 382,945 | -0.86(-0.46%) |
May 24, 2019 | 186.02 | 187.19 | 184.80 | 186.20 | 206,198 | +1.10(+0.60%) |
May 23, 2019 | 187.97 | 188.79 | 183.12 | 185.10 | 357,605 | -4.38(-2.31%) |
May 22, 2019 | 190.75 | 190.75 | 188.88 | 189.48 | 226,041 | -1.77(-0.92%) |
May 21, 2019 | 190.65 | 191.61 | 189.47 | 191.25 | 204,006 | +1.83(+0.97%) |
May 20, 2019 | 186.29 | 190.18 | 186.29 | 189.42 | 270,243 | +2.66(+1.43%) |
May 17, 2019 | 186.88 | 188.69 | 186.24 | 186.76 | 242,292 | -1.56(-0.83%) |
May 16, 2019 | 186.22 | 189.94 | 185.75 | 188.32 | 311,867 | +3.36(+1.81%) |
May 15, 2019 | 184.00 | 186.00 | 182.26 | 184.96 | 185,224 | -0.66(-0.35%) |
May 14, 2019 | 185.53 | 187.59 | 184.49 | 185.62 | 211,499 | +0.42(+0.22%) |
May 13, 2019 | 185.09 | 185.95 | 182.81 | 185.21 | 463,341 | -2.94(-1.56%) |
May 10, 2019 | 186.78 | 188.47 | 184.40 | 188.15 | 350,914 | +1.05(+0.56%) |
May 09, 2019 | 185.33 | 187.97 | 184.25 | 187.10 | 338,252 | +0.41(+0.22%) |
May 08, 2019 | 187.59 | 188.84 | 184.89 | 186.69 | 451,952 | -1.47(-0.78%) |
May 07, 2019 | 188.33 | 189.53 | 186.60 | 188.16 | 399,968 | -1.88(-0.99%) |
May 06, 2019 | 187.40 | 190.46 | 187.40 | 190.04 | 373,545 | -1.25(-0.66%) |
May 03, 2019 | 187.33 | 192.24 | 186.82 | 191.30 | 467,295 | +3.97(+2.12%) |
May 02, 2019 | 194.51 | 195.33 | 180.96 | 187.33 | 976,756 | -13.99(-6.95%) |
May 01, 2019 | 201.74 | 203.88 | 201.18 | 201.32 | 247,277 | +0.50(+0.25%) |
Apr 30, 2019 | 199.59 | 201.11 | 198.50 | 200.81 | 365,006 | +1.48(+0.74%) |
Apr 29, 2019 | 200.14 | 201.67 | 198.88 | 199.34 | 268,152 | -0.54(-0.27%) |
Apr 26, 2019 | 201.44 | 201.88 | 199.06 | 199.88 | 283,303 | -1.61(-0.80%) |
Apr 25, 2019 | 203.62 | 204.39 | 199.16 | 201.48 | 295,052 | -1.82(-0.90%) |
Apr 24, 2019 | 203.90 | 204.59 | 202.47 | 203.31 | 304,979 | -0.30(-0.15%) |
Apr 23, 2019 | 198.98 | 204.88 | 198.98 | 203.60 | 392,510 | +5.94(+3.00%) |
Apr 22, 2019 | 198.80 | 198.80 | 196.72 | 197.67 | 192,688 | -1.63(-0.82%) |
Apr 18, 2019 | 199.43 | 200.84 | 198.78 | 199.30 | 192,415 | +0.86(+0.43%) |
Apr 17, 2019 | 199.84 | 201.19 | 197.59 | 198.44 | 293,611 | -0.99(-0.50%) |
Apr 16, 2019 | 198.65 | 200.05 | 197.95 | 199.43 | 276,436 | +1.70(+0.86%) |
Apr 15, 2019 | 197.67 | 197.84 | 195.91 | 197.74 | 483,148 | -0.10(-0.05%) |
Apr 12, 2019 | 197.65 | 198.50 | 196.95 | 197.84 | 365,102 | +1.58(+0.80%) |
Apr 11, 2019 | 191.53 | 197.21 | 190.84 | 196.26 | 403,861 | +4.78(+2.50%) |
Apr 10, 2019 | 191.85 | 192.02 | 190.19 | 191.48 | 226,649 | -0.59(-0.31%) |
Apr 09, 2019 | 192.13 | 193.51 | 190.55 | 192.06 | 520,394 | -1.22(-0.63%) |
Apr 08, 2019 | 190.56 | 193.52 | 189.64 | 193.28 | 230,501 | +1.29(+0.67%) |
Apr 05, 2019 | 189.23 | 192.04 | 189.23 | 191.99 | 282,084 | +2.99(+1.58%) |
Apr 04, 2019 | 188.51 | 191.53 | 188.51 | 189.00 | 266,238 | +0.78(+0.42%) |
Apr 03, 2019 | 191.18 | 191.38 | 186.86 | 188.22 | 304,333 | -1.99(-1.04%) |
Apr 02, 2019 | 191.97 | 192.18 | 189.96 | 190.21 | 296,493 | -1.46(-0.76%) |