Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 225.17 | 228.66 | 224.84 | 228.51 | 682,066 | +4.49(+2.00%) |
Jun 27, 2019 | 222.23 | 224.14 | 221.17 | 224.02 | 571,607 | +2.47(+1.11%) |
Jun 26, 2019 | 221.73 | 222.98 | 219.00 | 221.55 | 512,416 | +0.74(+0.33%) |
Jun 25, 2019 | 224.67 | 224.81 | 220.59 | 220.81 | 382,207 | -4.08(-1.81%) |
Jun 24, 2019 | 223.63 | 225.94 | 222.61 | 224.89 | 435,688 | +2.50(+1.12%) |
Jun 21, 2019 | 226.96 | 227.31 | 222.24 | 222.39 | 780,713 | -4.82(-2.12%) |
Jun 20, 2019 | 229.15 | 232.77 | 225.91 | 227.22 | 588,471 | +0.76(+0.33%) |
Jun 19, 2019 | 223.18 | 226.95 | 221.45 | 226.46 | 542,826 | +2.93(+1.31%) |
Jun 18, 2019 | 223.09 | 225.50 | 223.09 | 223.53 | 459,516 | +0.96(+0.43%) |
Jun 17, 2019 | 225.53 | 227.76 | 221.93 | 222.58 | 403,237 | -3.05(-1.35%) |
Jun 14, 2019 | 224.72 | 226.33 | 222.59 | 225.63 | 342,757 | +0.92(+0.41%) |
Jun 13, 2019 | 226.29 | 226.29 | 221.17 | 224.71 | 463,426 | -0.03(-0.01%) |
Jun 12, 2019 | 225.53 | 227.10 | 223.63 | 224.74 | 547,167 | -1.44(-0.63%) |
Jun 11, 2019 | 235.47 | 235.47 | 223.15 | 226.17 | 818,398 | -7.31(-3.13%) |
Jun 10, 2019 | 231.29 | 234.78 | 230.60 | 233.49 | 438,096 | +3.53(+1.54%) |
Jun 07, 2019 | 228.84 | 232.07 | 228.55 | 229.95 | 468,156 | +2.60(+1.14%) |
Jun 06, 2019 | 224.79 | 229.37 | 224.17 | 227.35 | 664,402 | +2.95(+1.31%) |
Jun 05, 2019 | 217.01 | 224.47 | 216.22 | 224.40 | 1,002,336 | +9.25(+4.30%) |
Jun 04, 2019 | 209.20 | 215.31 | 207.10 | 215.15 | 494,050 | +8.20(+3.96%) |
Jun 03, 2019 | 210.54 | 212.35 | 205.87 | 206.95 | 622,998 | -3.59(-1.70%) |
May 31, 2019 | 210.50 | 212.44 | 209.29 | 210.54 | 410,159 | -2.65(-1.24%) |
May 30, 2019 | 212.86 | 215.99 | 211.71 | 213.19 | 524,542 | +2.14(+1.02%) |
May 29, 2019 | 210.35 | 213.66 | 209.23 | 211.04 | 564,148 | -0.78(-0.37%) |
May 28, 2019 | 210.34 | 214.73 | 209.47 | 211.83 | 991,441 | +2.39(+1.14%) |
May 24, 2019 | 209.88 | 210.68 | 206.91 | 209.44 | 648,626 | +1.14(+0.55%) |
May 23, 2019 | 213.26 | 213.50 | 207.35 | 208.30 | 565,584 | -7.13(-3.31%) |
May 22, 2019 | 214.36 | 216.82 | 214.21 | 215.43 | 355,398 | +0.20(+0.09%) |
May 21, 2019 | 216.23 | 217.05 | 214.34 | 215.23 | 723,668 | +2.14(+1.01%) |
May 20, 2019 | 214.34 | 215.11 | 212.19 | 213.08 | 364,311 | -2.05(-0.95%) |
May 17, 2019 | 214.12 | 216.81 | 213.43 | 215.13 | 487,175 | -1.21(-0.56%) |
May 16, 2019 | 211.88 | 218.15 | 211.61 | 216.34 | 588,204 | +5.50(+2.61%) |
May 15, 2019 | 208.33 | 212.73 | 208.33 | 210.83 | 453,415 | +0.44(+0.21%) |
May 14, 2019 | 205.67 | 211.95 | 205.67 | 210.40 | 527,415 | +4.86(+2.36%) |
May 13, 2019 | 210.78 | 211.11 | 200.31 | 205.54 | 1,662,831 | -8.52(-3.98%) |
May 10, 2019 | 211.35 | 214.81 | 208.48 | 214.06 | 407,257 | +2.29(+1.08%) |
May 09, 2019 | 211.04 | 213.37 | 209.15 | 211.77 | 604,148 | -1.86(-0.87%) |
May 08, 2019 | 212.09 | 215.58 | 211.29 | 213.63 | 617,081 | +1.81(+0.86%) |
May 07, 2019 | 217.15 | 217.77 | 210.02 | 211.82 | 773,412 | -7.35(-3.35%) |
May 06, 2019 | 213.11 | 219.93 | 212.16 | 219.17 | 634,670 | +2.58(+1.19%) |
May 03, 2019 | 211.30 | 217.05 | 210.54 | 216.59 | 545,245 | +5.38(+2.55%) |
May 02, 2019 | 214.83 | 214.83 | 207.23 | 211.21 | 969,183 | -1.37(-0.64%) |
May 01, 2019 | 215.30 | 216.04 | 212.57 | 212.57 | 722,561 | -2.54(-1.18%) |
Apr 30, 2019 | 212.88 | 215.43 | 212.49 | 215.11 | 842,521 | +1.53(+0.71%) |
Apr 29, 2019 | 215.28 | 216.32 | 213.27 | 213.58 | 523,283 | -2.14(-0.99%) |
Apr 26, 2019 | 213.75 | 215.78 | 212.11 | 215.72 | 407,991 | +2.62(+1.23%) |
Apr 25, 2019 | 214.35 | 214.77 | 211.03 | 213.11 | 951,995 | -1.42(-0.66%) |
Apr 24, 2019 | 215.06 | 216.53 | 214.38 | 214.53 | 535,353 | -1.20(-0.56%) |
Apr 23, 2019 | 212.79 | 215.84 | 212.04 | 215.73 | 580,125 | +3.34(+1.57%) |
Apr 22, 2019 | 210.47 | 213.06 | 209.97 | 212.39 | 225,702 | +1.13(+0.53%) |
Apr 18, 2019 | 208.63 | 211.36 | 207.60 | 211.26 | 548,074 | +2.24(+1.07%) |
Apr 17, 2019 | 210.58 | 210.58 | 208.35 | 209.02 | 725,772 | -0.32(-0.15%) |
Apr 16, 2019 | 209.54 | 210.25 | 207.90 | 209.34 | 731,820 | +0.33(+0.16%) |
Apr 15, 2019 | 208.17 | 209.47 | 207.71 | 209.01 | 499,816 | +0.95(+0.46%) |
Apr 12, 2019 | 208.50 | 208.55 | 206.87 | 208.06 | 681,871 | +1.61(+0.78%) |
Apr 11, 2019 | 204.99 | 207.14 | 204.96 | 206.44 | 720,577 | +1.61(+0.79%) |
Apr 10, 2019 | 203.58 | 205.73 | 202.49 | 204.83 | 652,834 | +2.60(+1.28%) |
Apr 09, 2019 | 200.71 | 202.29 | 200.24 | 202.24 | 544,953 | +0.85(+0.42%) |
Apr 08, 2019 | 197.61 | 201.49 | 197.53 | 201.38 | 636,772 | +3.83(+1.94%) |
Apr 05, 2019 | 196.91 | 197.88 | 195.72 | 197.56 | 556,037 | +0.68(+0.34%) |
Apr 04, 2019 | 197.79 | 197.82 | 195.31 | 196.88 | 485,191 | -0.06(-0.03%) |
Apr 03, 2019 | 196.78 | 197.11 | 195.40 | 196.94 | 538,103 | +1.38(+0.71%) |
Apr 02, 2019 | 193.02 | 195.86 | 192.52 | 195.55 | 900,880 | +2.87(+1.49%) |