Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 206.66 | 207.36 | 204.55 | 204.59 | 3,220,600 | -0.90(-0.44%) |
Jun 27, 2019 | 201.30 | 205.80 | 200.94 | 205.49 | 377,617 | +4.50(+2.24%) |
Jun 26, 2019 | 204.74 | 204.74 | 200.92 | 200.99 | 299,978 | -2.33(-1.15%) |
Jun 25, 2019 | 202.35 | 205.02 | 201.87 | 203.32 | 388,681 | +1.20(+0.59%) |
Jun 24, 2019 | 204.56 | 205.58 | 201.76 | 202.12 | 375,542 | -1.32(-0.65%) |
Jun 21, 2019 | 208.36 | 208.36 | 203.26 | 203.44 | 509,700 | -6.22(-2.97%) |
Jun 20, 2019 | 207.73 | 212.84 | 207.73 | 209.66 | 319,997 | +3.45(+1.67%) |
Jun 19, 2019 | 203.99 | 206.75 | 202.80 | 206.21 | 310,984 | +2.18(+1.07%) |
Jun 18, 2019 | 204.17 | 207.19 | 202.12 | 204.03 | 281,385 | +1.03(+0.51%) |
Jun 17, 2019 | 203.11 | 204.11 | 201.98 | 203.00 | 216,861 | +0.25(+0.12%) |
Jun 14, 2019 | 204.00 | 204.00 | 201.81 | 202.75 | 207,100 | -1.24(-0.61%) |
Jun 13, 2019 | 204.99 | 206.75 | 203.31 | 203.99 | 229,071 | +0.22(+0.11%) |
Jun 12, 2019 | 202.84 | 204.80 | 202.13 | 203.77 | 219,826 | +0.99(+0.49%) |
Jun 11, 2019 | 207.93 | 207.93 | 202.13 | 202.78 | 238,842 | -3.69(-1.79%) |
Jun 10, 2019 | 209.11 | 209.43 | 205.77 | 206.47 | 190,829 | -1.58(-0.76%) |
Jun 07, 2019 | 207.59 | 210.12 | 207.09 | 208.05 | 188,200 | +1.32(+0.64%) |
Jun 06, 2019 | 205.03 | 207.28 | 204.22 | 206.73 | 118,304 | +2.32(+1.13%) |
Jun 05, 2019 | 205.29 | 206.31 | 203.26 | 204.41 | 186,189 | -0.66(-0.32%) |
Jun 04, 2019 | 203.58 | 206.52 | 201.83 | 205.07 | 293,458 | +3.83(+1.90%) |
Jun 03, 2019 | 203.14 | 204.39 | 199.32 | 201.24 | 175,881 | -2.28(-1.12%) |
May 31, 2019 | 199.72 | 204.33 | 199.51 | 203.52 | 206,100 | +1.52(+0.75%) |
May 30, 2019 | 201.60 | 202.57 | 200.31 | 202.00 | 167,867 | +0.76(+0.38%) |
May 29, 2019 | 201.62 | 203.18 | 200.37 | 201.24 | 155,106 | -1.66(-0.82%) |
May 28, 2019 | 205.83 | 206.67 | 202.84 | 202.90 | 152,073 | -2.45(-1.19%) |
May 24, 2019 | 206.55 | 207.72 | 204.44 | 205.35 | 100,200 | +0.38(+0.19%) |
May 23, 2019 | 207.16 | 207.21 | 203.41 | 204.97 | 168,420 | -3.79(-1.82%) |
May 22, 2019 | 205.49 | 209.79 | 205.17 | 208.76 | 216,560 | +3.21(+1.56%) |
May 21, 2019 | 204.72 | 206.15 | 203.94 | 205.55 | 117,048 | +2.26(+1.11%) |
May 20, 2019 | 202.25 | 205.42 | 202.25 | 203.29 | 126,074 | -0.46(-0.23%) |
May 17, 2019 | 203.90 | 206.99 | 203.01 | 203.75 | 103,800 | -1.89(-0.92%) |
May 16, 2019 | 202.95 | 207.11 | 202.30 | 205.64 | 154,928 | +3.45(+1.71%) |
May 15, 2019 | 196.82 | 202.30 | 196.82 | 202.19 | 169,547 | +3.87(+1.95%) |
May 14, 2019 | 197.64 | 199.88 | 196.03 | 198.32 | 98,524 | +1.25(+0.63%) |
May 13, 2019 | 200.22 | 201.72 | 196.11 | 197.07 | 122,385 | -7.01(-3.43%) |
May 10, 2019 | 201.71 | 204.76 | 199.42 | 204.08 | 161,000 | +1.14(+0.56%) |
May 09, 2019 | 200.59 | 204.00 | 199.04 | 202.94 | 142,380 | +2.87(+1.43%) |
May 08, 2019 | 199.27 | 201.61 | 198.38 | 200.07 | 151,279 | +0.57(+0.29%) |
May 07, 2019 | 202.73 | 204.18 | 197.85 | 199.50 | 203,546 | -4.91(-2.40%) |
May 06, 2019 | 201.57 | 205.12 | 199.80 | 204.41 | 232,903 | -0.40(-0.20%) |
May 03, 2019 | 203.85 | 206.15 | 203.45 | 204.81 | 241,700 | +2.10(+1.04%) |
May 02, 2019 | 201.10 | 207.77 | 197.48 | 202.71 | 525,073 | +12.68(+6.67%) |
May 01, 2019 | 195.82 | 195.82 | 189.93 | 190.03 | 234,009 | -4.91(-2.52%) |
Apr 30, 2019 | 190.55 | 195.90 | 190.01 | 194.94 | 239,488 | +4.33(+2.27%) |
Apr 29, 2019 | 189.95 | 190.93 | 189.34 | 190.61 | 105,542 | +1.10(+0.58%) |
Apr 26, 2019 | 188.00 | 190.20 | 187.17 | 189.51 | 102,000 | +1.76(+0.94%) |
Apr 25, 2019 | 189.88 | 189.88 | 186.39 | 187.75 | 65,765 | -2.84(-1.49%) |
Apr 24, 2019 | 190.13 | 191.75 | 190.00 | 190.59 | 97,121 | +0.17(+0.09%) |
Apr 23, 2019 | 188.13 | 192.48 | 188.13 | 190.42 | 161,987 | +2.91(+1.55%) |
Apr 22, 2019 | 185.96 | 187.58 | 185.79 | 187.51 | 90,247 | +1.19(+0.64%) |
Apr 18, 2019 | 185.89 | 186.72 | 184.79 | 186.32 | 184,000 | +0.03(+0.02%) |
Apr 17, 2019 | 187.15 | 187.91 | 185.75 | 186.29 | 150,587 | -0.66(-0.35%) |
Apr 16, 2019 | 187.75 | 187.91 | 186.44 | 186.95 | 152,553 | +0.11(+0.06%) |
Apr 15, 2019 | 186.29 | 187.66 | 185.72 | 186.84 | 83,192 | +0.39(+0.21%) |
Apr 12, 2019 | 185.75 | 186.57 | 184.22 | 186.45 | 135,000 | +1.16(+0.63%) |
Apr 11, 2019 | 184.32 | 186.42 | 183.21 | 185.29 | 108,333 | +1.69(+0.92%) |
Apr 10, 2019 | 181.87 | 183.92 | 181.57 | 183.60 | 87,558 | +2.22(+1.22%) |
Apr 09, 2019 | 182.80 | 184.17 | 181.21 | 181.38 | 122,185 | -2.84(-1.54%) |
Apr 08, 2019 | 183.74 | 185.00 | 182.67 | 184.22 | 114,845 | -0.17(-0.09%) |
Apr 05, 2019 | 183.16 | 184.89 | 182.54 | 184.39 | 159,200 | +1.75(+0.96%) |
Apr 04, 2019 | 183.23 | 184.19 | 181.48 | 182.64 | 133,070 | -0.01(-0.01%) |
Apr 03, 2019 | 182.92 | 183.97 | 181.89 | 182.65 | 155,278 | +0.95(+0.52%) |
Apr 02, 2019 | 185.90 | 185.90 | 180.38 | 181.70 | 206,138 | -4.20(-2.26%) |