Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 213.63 | 217.38 | 213.63 | 216.02 | 351,500 | +2.86(+1.34%) |
Jun 27, 2019 | 212.80 | 216.18 | 212.46 | 213.16 | 172,677 | +1.62(+0.77%) |
Jun 26, 2019 | 214.38 | 215.85 | 210.80 | 211.54 | 191,292 | -1.71(-0.80%) |
Jun 25, 2019 | 217.95 | 219.34 | 212.78 | 213.25 | 153,343 | -4.98(-2.28%) |
Jun 24, 2019 | 223.78 | 225.12 | 217.65 | 218.23 | 179,279 | -5.57(-2.49%) |
Jun 21, 2019 | 220.78 | 225.48 | 220.20 | 223.80 | 237,200 | +1.75(+0.79%) |
Jun 20, 2019 | 227.29 | 228.47 | 221.11 | 222.05 | 228,775 | -2.84(-1.26%) |
Jun 19, 2019 | 221.29 | 225.70 | 220.35 | 224.89 | 120,352 | +3.83(+1.73%) |
Jun 18, 2019 | 221.11 | 223.91 | 219.60 | 221.06 | 79,000 | +1.77(+0.81%) |
Jun 17, 2019 | 217.52 | 221.55 | 217.00 | 219.29 | 79,107 | +0.10(+0.05%) |
Jun 14, 2019 | 219.51 | 219.81 | 217.55 | 219.19 | 100,900 | -0.20(-0.09%) |
Jun 13, 2019 | 222.79 | 224.00 | 218.02 | 219.39 | 228,332 | -3.08(-1.38%) |
Jun 12, 2019 | 219.05 | 222.84 | 216.69 | 222.47 | 187,359 | +2.97(+1.35%) |
Jun 11, 2019 | 221.75 | 221.75 | 218.66 | 219.50 | 121,719 | -0.59(-0.27%) |
Jun 10, 2019 | 220.32 | 222.79 | 218.64 | 220.09 | 127,021 | +0.18(+0.08%) |
Jun 07, 2019 | 219.00 | 220.83 | 216.80 | 219.91 | 155,800 | +1.48(+0.68%) |
Jun 06, 2019 | 215.19 | 218.70 | 213.24 | 218.43 | 125,716 | +2.69(+1.25%) |
Jun 05, 2019 | 212.49 | 216.45 | 211.05 | 215.74 | 179,490 | +4.24(+2.00%) |
Jun 04, 2019 | 209.96 | 212.46 | 208.69 | 211.50 | 201,362 | +3.47(+1.67%) |
Jun 03, 2019 | 212.73 | 212.73 | 205.90 | 208.03 | 195,007 | -5.32(-2.49%) |
May 31, 2019 | 210.70 | 215.87 | 210.70 | 213.35 | 160,700 | +0.12(+0.06%) |
May 30, 2019 | 213.85 | 215.15 | 212.33 | 213.23 | 92,383 | +0.24(+0.11%) |
May 29, 2019 | 216.07 | 217.19 | 212.50 | 212.99 | 162,765 | -4.22(-1.94%) |
May 28, 2019 | 216.13 | 220.71 | 215.76 | 217.21 | 254,531 | +1.76(+0.82%) |
May 24, 2019 | 214.00 | 216.67 | 214.00 | 215.45 | 119,600 | +2.07(+0.97%) |
May 23, 2019 | 217.25 | 217.25 | 212.15 | 213.38 | 144,093 | -6.72(-3.05%) |
May 22, 2019 | 216.11 | 220.80 | 215.99 | 220.10 | 217,253 | +2.97(+1.37%) |
May 21, 2019 | 214.53 | 217.26 | 213.04 | 217.13 | 228,308 | +4.25(+2.00%) |
May 20, 2019 | 210.44 | 213.70 | 209.89 | 212.88 | 154,079 | -0.83(-0.39%) |
May 17, 2019 | 215.20 | 217.13 | 212.71 | 213.71 | 139,900 | -3.29(-1.52%) |
May 16, 2019 | 214.47 | 218.00 | 212.90 | 217.00 | 161,584 | +3.83(+1.80%) |
May 15, 2019 | 209.46 | 214.08 | 209.46 | 213.17 | 111,421 | +1.99(+0.94%) |
May 14, 2019 | 211.12 | 215.30 | 210.11 | 211.18 | 208,622 | +0.59(+0.28%) |
May 13, 2019 | 213.60 | 214.37 | 209.87 | 210.59 | 173,570 | -7.64(-3.50%) |
May 10, 2019 | 215.00 | 219.96 | 212.08 | 218.23 | 223,800 | +2.53(+1.17%) |
May 09, 2019 | 215.33 | 216.93 | 210.37 | 215.70 | 224,997 | -1.61(-0.74%) |
May 08, 2019 | 217.13 | 220.14 | 216.01 | 217.31 | 170,689 | +0.03(+0.01%) |
May 07, 2019 | 220.00 | 220.64 | 215.75 | 217.28 | 185,152 | -4.94(-2.22%) |
May 06, 2019 | 215.00 | 222.67 | 213.91 | 222.22 | 430,240 | +3.93(+1.80%) |
May 03, 2019 | 216.54 | 220.00 | 215.53 | 218.29 | 270,300 | +2.26(+1.05%) |
May 02, 2019 | 220.00 | 221.17 | 207.53 | 216.03 | 636,483 | -9.88(-4.37%) |
May 01, 2019 | 232.36 | 233.15 | 224.62 | 225.91 | 367,230 | -6.00(-2.59%) |
Apr 30, 2019 | 228.10 | 232.27 | 227.11 | 231.91 | 343,902 | +3.42(+1.50%) |
Apr 29, 2019 | 227.12 | 228.76 | 225.57 | 228.49 | 288,274 | +2.58(+1.14%) |
Apr 26, 2019 | 224.07 | 226.42 | 222.63 | 225.91 | 182,700 | +1.85(+0.83%) |
Apr 25, 2019 | 223.33 | 224.81 | 221.22 | 224.06 | 189,639 | +1.17(+0.52%) |
Apr 24, 2019 | 224.67 | 226.47 | 222.57 | 222.89 | 250,529 | -0.66(-0.30%) |
Apr 23, 2019 | 220.27 | 223.61 | 219.70 | 223.55 | 217,365 | +3.86(+1.76%) |
Apr 22, 2019 | 217.45 | 220.21 | 217.41 | 219.69 | 215,710 | +1.21(+0.55%) |
Apr 18, 2019 | 219.74 | 219.74 | 215.48 | 218.48 | 199,000 | -0.49(-0.22%) |
Apr 17, 2019 | 220.01 | 221.70 | 218.65 | 218.97 | 335,047 | -0.46(-0.21%) |
Apr 16, 2019 | 218.50 | 220.31 | 217.86 | 219.43 | 192,534 | +1.67(+0.77%) |
Apr 15, 2019 | 217.01 | 217.76 | 215.52 | 217.76 | 116,370 | +0.76(+0.35%) |
Apr 12, 2019 | 214.74 | 218.31 | 212.72 | 217.00 | 311,400 | +3.37(+1.58%) |
Apr 11, 2019 | 213.34 | 215.59 | 212.07 | 213.63 | 138,446 | +0.56(+0.26%) |
Apr 10, 2019 | 212.05 | 214.54 | 212.05 | 213.07 | 211,896 | +1.58(+0.75%) |
Apr 09, 2019 | 210.41 | 212.47 | 209.51 | 211.49 | 143,067 | +1.38(+0.66%) |
Apr 08, 2019 | 209.15 | 210.11 | 206.25 | 210.11 | 117,952 | +0.67(+0.32%) |
Apr 05, 2019 | 208.23 | 210.33 | 207.81 | 209.44 | 142,000 | +1.71(+0.82%) |
Apr 04, 2019 | 209.12 | 209.52 | 205.63 | 207.73 | 206,059 | -0.97(-0.46%) |
Apr 03, 2019 | 208.70 | 208.96 | 207.39 | 208.70 | 201,037 | +1.46(+0.70%) |
Apr 02, 2019 | 207.00 | 207.60 | 205.19 | 207.24 | 229,202 | +0.37(+0.18%) |