Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 228.01 | 229.59 | 227.17 | 229.50 | 1,704,335 | +2.60(+1.15%) |
Jun 27, 2019 | 227.00 | 228.88 | 226.18 | 226.90 | 985,309 | +0.95(+0.42%) |
Jun 26, 2019 | 226.11 | 226.58 | 222.31 | 225.95 | 1,336,366 | -0.10(-0.04%) |
Jun 25, 2019 | 227.67 | 229.86 | 225.81 | 226.05 | 1,491,698 | -1.60(-0.70%) |
Jun 24, 2019 | 225.31 | 227.74 | 224.57 | 227.65 | 1,215,025 | +2.44(+1.08%) |
Jun 21, 2019 | 223.53 | 226.21 | 222.43 | 225.21 | 2,648,137 | +1.99(+0.89%) |
Jun 20, 2019 | 218.56 | 223.43 | 217.98 | 223.22 | 1,719,464 | +6.26(+2.89%) |
Jun 19, 2019 | 215.25 | 217.73 | 214.97 | 216.96 | 1,679,112 | +1.53(+0.71%) |
Jun 18, 2019 | 214.21 | 216.31 | 214.21 | 215.43 | 961,096 | +2.16(+1.01%) |
Jun 17, 2019 | 213.48 | 214.56 | 212.29 | 213.27 | 1,041,372 | +0.03(+0.01%) |
Jun 14, 2019 | 216.21 | 216.21 | 213.13 | 213.24 | 1,080,733 | -2.62(-1.22%) |
Jun 13, 2019 | 216.58 | 216.58 | 213.69 | 215.87 | 1,353,340 | +0.06(+0.03%) |
Jun 12, 2019 | 215.17 | 217.87 | 214.94 | 215.80 | 1,104,742 | -0.05(-0.02%) |
Jun 11, 2019 | 219.77 | 220.24 | 215.08 | 215.85 | 1,047,737 | -2.91(-1.33%) |
Jun 10, 2019 | 217.95 | 219.89 | 217.06 | 218.75 | 1,406,281 | +1.67(+0.77%) |
Jun 07, 2019 | 216.91 | 218.14 | 215.97 | 217.09 | 1,394,565 | +1.59(+0.74%) |
Jun 06, 2019 | 216.48 | 216.76 | 212.27 | 215.49 | 1,837,179 | -1.80(-0.83%) |
Jun 05, 2019 | 215.46 | 218.93 | 213.65 | 217.30 | 1,620,315 | +3.76(+1.76%) |
Jun 04, 2019 | 213.09 | 214.69 | 211.58 | 213.54 | 1,107,108 | +2.32(+1.10%) |
Jun 03, 2019 | 212.40 | 214.29 | 209.93 | 211.21 | 1,241,963 | -0.71(-0.33%) |
May 31, 2019 | 213.87 | 214.00 | 211.72 | 211.92 | 1,144,390 | -3.41(-1.59%) |
May 30, 2019 | 212.57 | 215.71 | 212.32 | 215.34 | 795,011 | +2.91(+1.37%) |
May 29, 2019 | 212.03 | 215.04 | 211.06 | 212.43 | 1,210,533 | -0.14(-0.07%) |
May 28, 2019 | 214.70 | 217.39 | 212.57 | 212.57 | 2,456,195 | -0.94(-0.44%) |
May 24, 2019 | 213.24 | 216.36 | 212.54 | 213.51 | 1,432,112 | +1.08(+0.51%) |
May 23, 2019 | 213.37 | 213.37 | 210.54 | 212.43 | 1,226,044 | -1.53(-0.71%) |
May 22, 2019 | 211.78 | 214.63 | 211.00 | 213.96 | 1,407,995 | +1.55(+0.73%) |
May 21, 2019 | 209.29 | 213.55 | 209.29 | 212.40 | 1,899,348 | +4.19(+2.01%) |
May 20, 2019 | 206.65 | 209.48 | 206.29 | 208.22 | 1,727,174 | +0.91(+0.44%) |
May 17, 2019 | 203.29 | 208.61 | 203.26 | 207.31 | 2,742,835 | +2.21(+1.08%) |
May 16, 2019 | 204.71 | 207.01 | 203.82 | 205.10 | 1,687,296 | +0.47(+0.23%) |
May 15, 2019 | 201.60 | 206.25 | 201.06 | 204.63 | 1,585,180 | +2.33(+1.15%) |
May 14, 2019 | 203.19 | 206.16 | 202.24 | 202.30 | 1,552,275 | -0.77(-0.38%) |
May 13, 2019 | 202.44 | 207.30 | 201.99 | 203.07 | 1,772,720 | -1.55(-0.76%) |
May 10, 2019 | 207.23 | 208.61 | 202.96 | 204.62 | 2,739,641 | -3.99(-1.91%) |
May 09, 2019 | 204.22 | 210.17 | 201.99 | 208.62 | 3,213,110 | -2.30(-1.09%) |
May 08, 2019 | 211.57 | 212.44 | 209.43 | 210.91 | 1,718,657 | -0.20(-0.09%) |
May 07, 2019 | 214.97 | 215.62 | 209.71 | 211.11 | 1,638,929 | -5.42(-2.50%) |
May 06, 2019 | 212.54 | 216.88 | 211.19 | 216.53 | 1,546,276 | +0.57(+0.26%) |
May 03, 2019 | 215.97 | 216.15 | 214.16 | 215.96 | 1,019,255 | +1.11(+0.52%) |
May 02, 2019 | 213.91 | 215.78 | 212.71 | 214.85 | 1,051,567 | +0.93(+0.43%) |
May 01, 2019 | 218.14 | 218.54 | 213.43 | 213.93 | 1,032,705 | -4.62(-2.11%) |
Apr 30, 2019 | 215.54 | 218.74 | 212.35 | 218.55 | 1,991,508 | +3.66(+1.70%) |
Apr 29, 2019 | 215.44 | 216.91 | 213.97 | 214.89 | 1,215,256 | -1.28(-0.59%) |
Apr 26, 2019 | 216.52 | 216.97 | 214.29 | 216.17 | 888,832 | +0.63(+0.29%) |
Apr 25, 2019 | 210.41 | 216.39 | 209.43 | 215.54 | 2,001,440 | +4.48(+2.12%) |
Apr 24, 2019 | 206.87 | 211.78 | 205.25 | 211.07 | 1,948,393 | +4.05(+1.96%) |
Apr 23, 2019 | 204.31 | 209.92 | 203.61 | 207.02 | 2,816,926 | +2.72(+1.33%) |
Apr 22, 2019 | 206.18 | 208.37 | 203.91 | 204.30 | 1,640,897 | -2.59(-1.25%) |
Apr 18, 2019 | 205.17 | 209.60 | 203.02 | 206.88 | 2,800,886 | +1.83(+0.89%) |
Apr 17, 2019 | 218.52 | 218.52 | 201.09 | 205.05 | 5,171,985 | -12.85(-5.90%) |
Apr 16, 2019 | 224.69 | 226.11 | 217.55 | 217.90 | 1,717,674 | -5.61(-2.51%) |
Apr 15, 2019 | 224.04 | 224.86 | 222.58 | 223.50 | 1,214,200 | -0.46(-0.21%) |
Apr 12, 2019 | 229.32 | 230.22 | 223.66 | 223.97 | 1,474,191 | -4.56(-1.99%) |
Apr 11, 2019 | 229.87 | 229.99 | 228.08 | 228.53 | 1,056,865 | -0.45(-0.20%) |
Apr 10, 2019 | 226.90 | 230.43 | 226.40 | 228.98 | 919,887 | +2.23(+0.98%) |
Apr 09, 2019 | 226.35 | 227.38 | 224.82 | 226.75 | 1,477,297 | -1.11(-0.49%) |
Apr 08, 2019 | 228.38 | 228.62 | 226.15 | 227.85 | 1,371,479 | -0.26(-0.12%) |
Apr 05, 2019 | 229.24 | 230.27 | 227.81 | 228.12 | 1,624,772 | -0.28(-0.12%) |
Apr 04, 2019 | 226.85 | 228.66 | 225.52 | 228.40 | 1,273,047 | +2.00(+0.88%) |
Apr 03, 2019 | 228.34 | 228.36 | 225.47 | 226.40 | 1,513,581 | -1.23(-0.54%) |
Apr 02, 2019 | 228.24 | 228.79 | 227.33 | 227.63 | 1,081,551 | -0.59(-0.26%) |