Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 234.69 | 234.69 | 230.63 | 232.28 | 5,065 | -0.87(-0.37%) |
Jun 27, 2019 | 227.16 | 235.07 | 227.16 | 233.14 | 7,470 | +8.01(+3.56%) |
Jun 26, 2019 | 221.94 | 226.05 | 221.89 | 225.13 | 6,276 | +9.94(+4.62%) |
Jun 25, 2019 | 222.81 | 223.59 | 212.97 | 215.19 | 7,338 | -11.43(-5.04%) |
Jun 24, 2019 | 227.10 | 227.19 | 223.92 | 226.62 | 4,772 | +0.58(+0.26%) |
Jun 21, 2019 | 228.45 | 230.47 | 225.84 | 226.04 | 5,436 | -5.11(-2.21%) |
Jun 20, 2019 | 234.62 | 237.06 | 228.93 | 231.15 | 8,037 | +7.42(+3.32%) |
Jun 19, 2019 | 226.13 | 226.90 | 220.06 | 223.72 | 8,556 | -0.10(-0.04%) |
Jun 18, 2019 | 213.60 | 227.48 | 213.60 | 223.82 | 16,297 | +15.95(+7.67%) |
Jun 17, 2019 | 206.05 | 209.23 | 205.60 | 207.87 | 2,047 | +2.65(+1.29%) |
Jun 14, 2019 | 208.30 | 208.30 | 204.11 | 205.22 | 3,765 | -7.23(-3.40%) |
Jun 13, 2019 | 215.82 | 215.82 | 210.66 | 212.45 | 3,513 | +0.58(+0.27%) |
Jun 12, 2019 | 212.74 | 214.37 | 210.42 | 211.87 | 7,140 | -8.58(-3.89%) |
Jun 11, 2019 | 220.74 | 225.41 | 219.10 | 220.45 | 10,336 | +7.81(+3.67%) |
Jun 10, 2019 | 211.00 | 216.88 | 210.52 | 212.64 | 20,142 | +8.68(+4.25%) |
Jun 07, 2019 | 197.70 | 206.37 | 197.70 | 203.96 | 9,907 | +7.81(+3.98%) |
Jun 06, 2019 | 196.16 | 196.73 | 194.13 | 196.16 | 1,976 | +0.10(+0.05%) |
Jun 05, 2019 | 203.67 | 203.67 | 190.56 | 196.06 | 7,190 | -5.21(-2.59%) |
Jun 04, 2019 | 195.48 | 202.13 | 192.11 | 201.26 | 9,096 | +5.53(+2.82%) |
Jun 03, 2019 | 197.60 | 198.59 | 193.26 | 195.74 | 6,899 | -1.31(-0.66%) |
May 31, 2019 | 197.79 | 199.05 | 196.06 | 197.04 | 5,809 | -4.70(-2.33%) |
May 30, 2019 | 201.84 | 203.00 | 200.40 | 201.75 | 2,788 | +0.96(+0.48%) |
May 29, 2019 | 199.24 | 201.84 | 198.66 | 200.78 | 3,522 | -1.64(-0.81%) |
May 28, 2019 | 204.93 | 207.14 | 201.17 | 202.42 | 2,921 | +3.08(+1.55%) |
May 24, 2019 | 207.85 | 207.91 | 199.09 | 199.34 | 5,954 | -2.22(-1.10%) |
May 23, 2019 | 200.88 | 204.35 | 196.73 | 201.55 | 7,357 | -12.43(-5.81%) |
May 22, 2019 | 217.46 | 218.81 | 212.60 | 213.99 | 5,177 | -5.69(-2.59%) |
May 21, 2019 | 217.46 | 221.89 | 216.22 | 219.68 | 7,388 | +8.87(+4.21%) |
May 20, 2019 | 217.94 | 218.84 | 209.55 | 210.81 | 15,307 | -20.15(-8.72%) |
May 17, 2019 | 235.39 | 236.98 | 229.41 | 230.95 | 9,326 | -20.34(-8.09%) |
May 16, 2019 | 251.19 | 255.34 | 247.44 | 251.29 | 6,023 | +3.21(+1.29%) |
May 15, 2019 | 245.22 | 250.52 | 243.77 | 248.08 | 5,296 | +3.05(+1.25%) |
May 14, 2019 | 240.59 | 246.86 | 237.22 | 245.03 | 11,115 | +9.64(+4.09%) |
May 13, 2019 | 237.41 | 240.98 | 234.42 | 235.39 | 20,150 | -22.94(-8.88%) |
May 10, 2019 | 261.12 | 266.04 | 249.94 | 258.33 | 12,947 | -2.22(-0.85%) |
May 09, 2019 | 254.86 | 263.15 | 246.76 | 260.55 | 14,632 | -4.53(-1.71%) |
May 08, 2019 | 264.50 | 267.77 | 259.49 | 265.07 | 8,601 | -0.68(-0.25%) |
May 07, 2019 | 277.51 | 279.04 | 261.61 | 265.75 | 18,658 | -19.08(-6.70%) |
May 06, 2019 | 269.89 | 286.28 | 269.61 | 284.83 | 23,033 | -18.12(-5.98%) |
May 03, 2019 | 296.02 | 303.82 | 295.25 | 302.96 | 11,640 | +10.02(+3.42%) |
May 02, 2019 | 292.06 | 298.23 | 287.70 | 292.93 | 4,566 | +1.09(+0.37%) |
May 01, 2019 | 293.32 | 302.57 | 291.78 | 291.84 | 10,295 | -0.22(-0.08%) |
Apr 30, 2019 | 289.37 | 295.83 | 289.37 | 292.06 | 4,755 | +0.77(+0.26%) |
Apr 29, 2019 | 287.05 | 292.54 | 286.67 | 291.29 | 3,235 | +4.14(+1.44%) |
Apr 26, 2019 | 284.64 | 287.24 | 281.48 | 287.15 | 7,884 | +0.96(+0.34%) |
Apr 25, 2019 | 286.57 | 286.96 | 278.22 | 286.19 | 10,084 | -3.95(-1.36%) |
Apr 24, 2019 | 297.46 | 297.46 | 287.44 | 290.14 | 4,676 | -7.30(-2.45%) |
Apr 23, 2019 | 291.20 | 298.12 | 291.20 | 297.44 | 2,404 | +5.95(+2.04%) |
Apr 22, 2019 | 286.28 | 292.45 | 285.32 | 291.49 | 4,296 | -1.83(-0.62%) |
Apr 18, 2019 | 290.71 | 293.98 | 288.02 | 293.32 | 5,581 | +1.24(+0.42%) |
Apr 17, 2019 | 294.48 | 294.67 | 290.04 | 292.08 | 7,360 | +3.48(+1.21%) |
Apr 16, 2019 | 290.04 | 290.81 | 286.54 | 288.60 | 11,889 | +5.88(+2.08%) |
Apr 15, 2019 | 293.41 | 293.99 | 279.34 | 282.71 | 15,058 | -13.69(-4.62%) |
Apr 12, 2019 | 297.46 | 300.21 | 294.67 | 296.40 | 9,409 | +10.31(+3.60%) |
Apr 11, 2019 | 290.52 | 292.45 | 284.83 | 286.09 | 7,990 | -8.58(-2.91%) |
Apr 10, 2019 | 296.60 | 297.27 | 291.29 | 294.67 | 4,542 | -1.45(-0.49%) |
Apr 09, 2019 | 298.33 | 299.97 | 295.63 | 296.11 | 5,090 | -2.31(-0.78%) |
Apr 08, 2019 | 295.63 | 300.93 | 291.75 | 298.43 | 8,279 | -0.96(-0.32%) |
Apr 05, 2019 | 293.99 | 301.32 | 293.51 | 299.39 | 15,022 | +8.29(+2.85%) |
Apr 04, 2019 | 289.75 | 293.22 | 285.99 | 291.10 | 10,976 | +0.87(+0.30%) |
Apr 03, 2019 | 291.97 | 296.11 | 288.60 | 290.23 | 11,474 | +5.98(+2.10%) |
Apr 02, 2019 | 285.99 | 288.31 | 281.85 | 284.26 | 8,686 | -4.24(-1.47%) |