Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 235.49 | 237.29 | 233.46 | 233.87 | 3,667,500 | -5.90(-2.46%) |
Jun 27, 2019 | 237.91 | 241.14 | 237.83 | 239.77 | 2,124,676 | +1.70(+0.71%) |
Jun 26, 2019 | 241.45 | 242.68 | 235.92 | 238.07 | 1,872,452 | -2.22(-0.92%) |
Jun 25, 2019 | 236.40 | 245.35 | 235.99 | 240.29 | 2,107,764 | +4.38(+1.86%) |
Jun 24, 2019 | 238.70 | 241.31 | 235.33 | 235.91 | 1,435,297 | -3.18(-1.33%) |
Jun 21, 2019 | 234.67 | 239.14 | 232.70 | 239.09 | 3,065,000 | +4.12(+1.75%) |
Jun 20, 2019 | 236.26 | 237.00 | 233.89 | 234.97 | 1,910,644 | +1.08(+0.46%) |
Jun 19, 2019 | 232.61 | 234.42 | 231.86 | 233.89 | 1,802,547 | +0.88(+0.38%) |
Jun 18, 2019 | 233.95 | 237.75 | 232.54 | 233.01 | 1,645,955 | +1.23(+0.53%) |
Jun 17, 2019 | 228.76 | 232.96 | 227.55 | 231.78 | 1,669,166 | +4.11(+1.81%) |
Jun 14, 2019 | 230.49 | 231.42 | 226.96 | 227.67 | 1,475,900 | -3.59(-1.55%) |
Jun 13, 2019 | 231.05 | 233.83 | 229.70 | 231.26 | 1,166,113 | +0.83(+0.36%) |
Jun 12, 2019 | 228.29 | 231.60 | 228.01 | 230.43 | 1,238,637 | +1.35(+0.59%) |
Jun 11, 2019 | 229.50 | 232.81 | 228.78 | 229.08 | 1,296,862 | +0.68(+0.30%) |
Jun 10, 2019 | 227.52 | 230.59 | 226.50 | 228.40 | 1,312,769 | +1.17(+0.51%) |
Jun 07, 2019 | 226.05 | 228.87 | 224.01 | 227.23 | 1,428,700 | +2.88(+1.28%) |
Jun 06, 2019 | 225.18 | 228.17 | 223.85 | 224.35 | 1,641,656 | -1.74(-0.77%) |
Jun 05, 2019 | 227.12 | 227.57 | 224.48 | 226.09 | 1,378,115 | -0.91(-0.40%) |
Jun 04, 2019 | 224.51 | 229.25 | 224.31 | 227.00 | 1,446,534 | +3.63(+1.63%) |
Jun 03, 2019 | 220.31 | 226.58 | 219.51 | 223.37 | 1,714,602 | +4.08(+1.86%) |
May 31, 2019 | 221.71 | 223.31 | 219.20 | 219.29 | 1,649,800 | -4.49(-2.01%) |
May 30, 2019 | 223.01 | 224.97 | 221.12 | 223.78 | 1,071,280 | +0.38(+0.17%) |
May 29, 2019 | 223.64 | 224.49 | 221.23 | 223.40 | 1,549,970 | -2.14(-0.95%) |
May 28, 2019 | 227.79 | 230.14 | 225.09 | 225.54 | 1,876,226 | -1.52(-0.67%) |
May 24, 2019 | 229.73 | 230.51 | 225.82 | 227.06 | 1,792,500 | -2.05(-0.89%) |
May 23, 2019 | 232.94 | 233.22 | 227.38 | 229.11 | 2,120,675 | -5.93(-2.52%) |
May 22, 2019 | 231.92 | 236.89 | 230.05 | 235.04 | 1,477,994 | +2.12(+0.91%) |
May 21, 2019 | 230.07 | 234.49 | 228.81 | 232.92 | 1,530,549 | +2.51(+1.09%) |
May 20, 2019 | 228.18 | 232.01 | 226.61 | 230.41 | 2,004,443 | +1.13(+0.49%) |
May 17, 2019 | 229.50 | 232.00 | 228.11 | 229.28 | 1,893,200 | -1.59(-0.69%) |
May 16, 2019 | 230.46 | 232.83 | 229.80 | 230.87 | 1,447,520 | +0.28(+0.12%) |
May 15, 2019 | 228.80 | 232.07 | 227.05 | 230.59 | 1,394,341 | +1.41(+0.62%) |
May 14, 2019 | 225.88 | 230.45 | 225.41 | 229.18 | 1,900,257 | +3.52(+1.56%) |
May 13, 2019 | 222.99 | 226.91 | 222.12 | 225.66 | 1,799,255 | -0.57(-0.25%) |
May 10, 2019 | 227.68 | 228.50 | 222.58 | 226.23 | 1,899,500 | -2.24(-0.98%) |
May 09, 2019 | 229.17 | 229.52 | 224.34 | 228.47 | 2,108,472 | -2.51(-1.09%) |
May 08, 2019 | 229.25 | 232.53 | 227.59 | 230.98 | 2,087,713 | +1.96(+0.86%) |
May 07, 2019 | 233.79 | 238.17 | 227.69 | 229.02 | 3,150,258 | -7.05(-2.99%) |
May 06, 2019 | 228.95 | 236.68 | 227.50 | 236.07 | 2,368,769 | +4.89(+2.12%) |
May 03, 2019 | 232.77 | 234.11 | 230.55 | 231.18 | 2,382,300 | +0.66(+0.29%) |
May 02, 2019 | 229.83 | 234.49 | 229.22 | 230.52 | 1,965,594 | +1.02(+0.44%) |
May 01, 2019 | 228.97 | 232.44 | 227.89 | 229.50 | 1,666,520 | +0.26(+0.11%) |
Apr 30, 2019 | 229.67 | 231.43 | 226.40 | 229.24 | 1,914,018 | -0.14(-0.06%) |
Apr 29, 2019 | 230.96 | 231.70 | 228.08 | 229.38 | 1,517,403 | -1.15(-0.50%) |
Apr 26, 2019 | 230.25 | 231.44 | 226.69 | 230.53 | 1,660,700 | +0.64(+0.28%) |
Apr 25, 2019 | 224.03 | 232.20 | 223.09 | 229.89 | 2,547,342 | +5.49(+2.45%) |
Apr 24, 2019 | 232.02 | 232.80 | 223.46 | 224.40 | 4,123,705 | -5.81(-2.52%) |
Apr 23, 2019 | 228.27 | 233.35 | 226.74 | 230.21 | 2,556,196 | +1.40(+0.61%) |
Apr 22, 2019 | 226.99 | 232.18 | 226.57 | 228.81 | 1,803,056 | +2.42(+1.07%) |
Apr 18, 2019 | 227.28 | 227.88 | 221.53 | 226.39 | 2,760,900 | -0.79(-0.35%) |
Apr 17, 2019 | 229.77 | 231.88 | 225.28 | 227.18 | 2,375,129 | -1.54(-0.67%) |
Apr 16, 2019 | 232.17 | 233.44 | 227.42 | 228.72 | 2,425,236 | -3.65(-1.57%) |
Apr 15, 2019 | 235.04 | 235.88 | 231.57 | 232.37 | 1,753,401 | -2.13(-0.91%) |
Apr 12, 2019 | 235.00 | 236.79 | 233.61 | 234.50 | 2,001,800 | +0.67(+0.29%) |
Apr 11, 2019 | 240.52 | 240.74 | 231.05 | 233.83 | 2,875,453 | -6.45(-2.68%) |
Apr 10, 2019 | 237.65 | 241.87 | 235.75 | 240.28 | 1,612,532 | +2.70(+1.14%) |
Apr 09, 2019 | 239.25 | 239.25 | 235.72 | 237.58 | 2,146,073 | -2.16(-0.90%) |
Apr 08, 2019 | 241.83 | 243.05 | 238.38 | 239.74 | 2,087,929 | -1.98(-0.82%) |
Apr 05, 2019 | 235.47 | 244.08 | 235.31 | 241.72 | 3,250,600 | +6.68(+2.84%) |
Apr 04, 2019 | 231.40 | 236.80 | 231.04 | 235.04 | 2,629,759 | +3.64(+1.57%) |
Apr 03, 2019 | 235.00 | 235.00 | 228.50 | 231.40 | 3,937,690 | -1.87(-0.80%) |
Apr 02, 2019 | 232.35 | 237.55 | 232.35 | 233.27 | 3,337,053 | +0.78(+0.34%) |