Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 218.36 | 222.46 | 217.81 | 221.77 | 959,586 | +3.27(+1.50%) |
Jun 27, 2019 | 217.50 | 219.37 | 215.79 | 218.50 | 425,186 | +2.47(+1.14%) |
Jun 26, 2019 | 216.50 | 217.46 | 214.65 | 216.03 | 531,157 | -0.47(-0.22%) |
Jun 25, 2019 | 216.79 | 217.53 | 215.70 | 216.51 | 344,248 | -0.28(-0.13%) |
Jun 24, 2019 | 216.55 | 217.60 | 214.77 | 216.79 | 368,601 | +0.01(+0.00%) |
Jun 21, 2019 | 216.61 | 219.06 | 215.28 | 216.78 | 660,234 | +0.89(+0.41%) |
Jun 20, 2019 | 215.94 | 218.47 | 212.95 | 215.89 | 488,569 | +1.73(+0.81%) |
Jun 19, 2019 | 214.23 | 214.65 | 206.43 | 214.16 | 532,994 | +0.84(+0.39%) |
Jun 18, 2019 | 218.59 | 219.41 | 213.25 | 213.33 | 489,620 | -2.97(-1.37%) |
Jun 17, 2019 | 215.88 | 218.10 | 215.81 | 216.29 | 446,068 | +0.43(+0.20%) |
Jun 14, 2019 | 214.37 | 216.26 | 212.47 | 215.86 | 317,510 | +1.36(+0.63%) |
Jun 13, 2019 | 212.36 | 217.61 | 211.10 | 214.50 | 469,418 | +2.94(+1.39%) |
Jun 12, 2019 | 213.49 | 213.49 | 209.77 | 211.56 | 756,562 | -1.37(-0.64%) |
Jun 11, 2019 | 222.28 | 222.94 | 208.28 | 212.93 | 1,017,051 | -8.27(-3.74%) |
Jun 10, 2019 | 223.38 | 224.01 | 219.65 | 221.20 | 530,061 | -1.07(-0.48%) |
Jun 07, 2019 | 221.66 | 223.30 | 220.47 | 222.27 | 595,798 | +1.19(+0.54%) |
Jun 06, 2019 | 218.98 | 221.60 | 217.81 | 221.07 | 714,859 | +3.41(+1.57%) |
Jun 05, 2019 | 215.42 | 217.76 | 214.17 | 217.66 | 666,136 | +2.11(+0.98%) |
Jun 04, 2019 | 209.65 | 215.64 | 209.50 | 215.55 | 750,029 | +7.14(+3.43%) |
Jun 03, 2019 | 202.84 | 208.69 | 202.84 | 208.41 | 743,146 | +5.54(+2.73%) |
May 31, 2019 | 201.08 | 203.71 | 197.59 | 202.87 | 672,167 | -1.52(-0.75%) |
May 30, 2019 | 202.35 | 205.27 | 202.35 | 204.39 | 571,163 | +2.10(+1.04%) |
May 29, 2019 | 200.99 | 202.52 | 199.07 | 202.30 | 444,955 | +1.75(+0.87%) |
May 28, 2019 | 205.06 | 206.31 | 200.55 | 200.55 | 609,536 | -3.42(-1.68%) |
May 24, 2019 | 205.08 | 206.07 | 202.21 | 203.97 | 443,336 | -0.59(-0.29%) |
May 23, 2019 | 205.31 | 205.82 | 202.08 | 204.56 | 469,066 | -2.58(-1.24%) |
May 22, 2019 | 211.09 | 211.71 | 206.93 | 207.13 | 470,924 | -4.72(-2.23%) |
May 21, 2019 | 210.03 | 214.14 | 210.03 | 211.85 | 429,224 | +2.51(+1.20%) |
May 20, 2019 | 208.20 | 211.12 | 207.17 | 209.34 | 513,098 | +0.17(+0.08%) |
May 17, 2019 | 209.54 | 211.75 | 208.62 | 209.17 | 410,889 | -2.00(-0.95%) |
May 16, 2019 | 209.37 | 212.16 | 209.05 | 211.17 | 798,204 | +2.21(+1.06%) |
May 15, 2019 | 205.61 | 209.31 | 204.58 | 208.96 | 649,241 | +1.57(+0.76%) |
May 14, 2019 | 205.31 | 208.54 | 204.37 | 207.39 | 678,074 | +3.07(+1.50%) |
May 13, 2019 | 204.24 | 206.23 | 202.56 | 204.32 | 727,253 | -3.25(-1.57%) |
May 10, 2019 | 207.94 | 210.27 | 205.28 | 207.57 | 630,217 | -1.03(-0.49%) |
May 09, 2019 | 206.45 | 209.14 | 204.67 | 208.60 | 527,156 | +0.77(+0.37%) |
May 08, 2019 | 211.32 | 212.30 | 207.56 | 207.83 | 481,618 | -3.94(-1.86%) |
May 07, 2019 | 210.00 | 212.08 | 209.37 | 211.78 | 508,129 | -0.55(-0.26%) |
May 06, 2019 | 209.87 | 214.03 | 208.40 | 212.32 | 685,998 | -0.61(-0.28%) |
May 03, 2019 | 214.79 | 216.36 | 211.83 | 212.93 | 436,160 | -1.44(-0.67%) |
May 02, 2019 | 212.07 | 215.72 | 211.31 | 214.37 | 755,579 | +3.63(+1.72%) |
May 01, 2019 | 214.91 | 218.57 | 210.11 | 210.74 | 972,542 | -2.63(-1.23%) |
Apr 30, 2019 | 217.61 | 218.45 | 211.24 | 213.37 | 1,472,431 | +7.38(+3.59%) |
Apr 29, 2019 | 205.73 | 207.31 | 205.15 | 205.99 | 959,527 | -0.06(-0.03%) |
Apr 26, 2019 | 204.58 | 206.64 | 203.88 | 206.05 | 830,826 | +1.86(+0.91%) |
Apr 25, 2019 | 205.03 | 206.19 | 202.39 | 204.19 | 389,702 | -1.62(-0.79%) |
Apr 24, 2019 | 204.49 | 207.65 | 204.29 | 205.81 | 516,794 | +1.85(+0.91%) |
Apr 23, 2019 | 204.01 | 205.53 | 202.64 | 203.97 | 365,176 | -0.03(-0.01%) |
Apr 22, 2019 | 202.45 | 204.31 | 200.89 | 204.00 | 290,368 | +0.56(+0.27%) |
Apr 18, 2019 | 202.34 | 204.97 | 201.99 | 203.44 | 483,998 | +1.88(+0.94%) |
Apr 17, 2019 | 204.43 | 204.43 | 199.76 | 201.56 | 488,220 | -2.31(-1.13%) |
Apr 16, 2019 | 201.55 | 203.98 | 200.37 | 203.86 | 589,010 | +0.35(+0.17%) |
Apr 15, 2019 | 203.76 | 204.86 | 201.56 | 203.52 | 468,634 | -0.49(-0.24%) |
Apr 12, 2019 | 202.88 | 206.14 | 200.42 | 204.01 | 765,621 | +4.76(+2.39%) |
Apr 11, 2019 | 197.77 | 199.91 | 196.79 | 199.25 | 549,117 | +2.28(+1.16%) |
Apr 10, 2019 | 196.76 | 197.23 | 194.98 | 196.97 | 300,844 | -0.14(-0.07%) |
Apr 09, 2019 | 197.79 | 198.45 | 195.74 | 197.10 | 371,687 | -0.81(-0.41%) |
Apr 08, 2019 | 197.01 | 198.88 | 197.01 | 197.91 | 332,875 | +0.00(+0.00%) |
Apr 05, 2019 | 196.79 | 198.85 | 196.33 | 197.91 | 463,927 | +1.92(+0.98%) |
Apr 04, 2019 | 194.97 | 198.74 | 194.31 | 195.99 | 471,049 | +1.12(+0.57%) |
Apr 03, 2019 | 197.68 | 198.75 | 193.82 | 194.87 | 579,319 | -2.66(-1.35%) |
Apr 02, 2019 | 196.79 | 199.73 | 195.96 | 197.54 | 1,060,503 | +1.38(+0.70%) |