Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 228.81 | 229.04 | 221.52 | 226.50 | 7,247,758 | -2.16(-0.95%) |
Jun 27, 2019 | 226.73 | 230.34 | 225.71 | 228.66 | 3,626,435 | +2.66(+1.18%) |
Jun 26, 2019 | 230.20 | 230.28 | 225.68 | 226.00 | 4,150,179 | -3.89(-1.69%) |
Jun 25, 2019 | 231.41 | 233.02 | 229.66 | 229.89 | 3,428,890 | -1.84(-0.79%) |
Jun 24, 2019 | 233.29 | 234.50 | 230.07 | 231.72 | 3,408,322 | -2.45(-1.05%) |
Jun 21, 2019 | 230.93 | 235.29 | 229.18 | 234.17 | 6,812,414 | +4.19(+1.82%) |
Jun 20, 2019 | 233.54 | 234.68 | 229.65 | 229.98 | 4,094,419 | -2.25(-0.97%) |
Jun 19, 2019 | 228.34 | 233.33 | 227.89 | 232.23 | 4,529,050 | +4.17(+1.83%) |
Jun 18, 2019 | 229.74 | 231.44 | 227.56 | 228.07 | 3,751,515 | -0.25(-0.11%) |
Jun 17, 2019 | 228.34 | 229.37 | 227.62 | 228.32 | 2,445,865 | +0.56(+0.24%) |
Jun 14, 2019 | 227.16 | 228.44 | 225.37 | 227.76 | 2,332,930 | +1.38(+0.61%) |
Jun 13, 2019 | 226.25 | 226.73 | 224.68 | 226.38 | 3,363,063 | +0.43(+0.19%) |
Jun 12, 2019 | 227.52 | 227.80 | 223.92 | 225.95 | 3,518,757 | -1.27(-0.56%) |
Jun 11, 2019 | 229.67 | 231.67 | 227.09 | 227.22 | 3,292,890 | -2.10(-0.91%) |
Jun 10, 2019 | 228.34 | 230.73 | 227.33 | 229.32 | 2,522,295 | +1.27(+0.56%) |
Jun 07, 2019 | 224.47 | 228.33 | 223.82 | 228.05 | 3,070,316 | +4.58(+2.05%) |
Jun 06, 2019 | 224.69 | 225.44 | 223.39 | 223.47 | 2,846,012 | -0.88(-0.39%) |
Jun 05, 2019 | 224.72 | 227.14 | 222.93 | 224.35 | 3,456,510 | +1.86(+0.83%) |
Jun 04, 2019 | 220.06 | 222.76 | 217.02 | 222.50 | 5,401,828 | +3.88(+1.78%) |
Jun 03, 2019 | 223.17 | 225.31 | 218.12 | 218.61 | 5,409,859 | -4.84(-2.17%) |
May 31, 2019 | 223.59 | 225.14 | 221.31 | 223.46 | 3,555,524 | -1.57(-0.70%) |
May 30, 2019 | 223.57 | 226.74 | 223.03 | 225.03 | 2,863,922 | +1.02(+0.45%) |
May 29, 2019 | 221.66 | 224.59 | 219.85 | 224.01 | 4,206,550 | +0.31(+0.14%) |
May 28, 2019 | 229.65 | 230.39 | 223.62 | 223.70 | 6,513,965 | -5.15(-2.25%) |
May 24, 2019 | 228.49 | 230.44 | 226.88 | 228.84 | 3,186,965 | +1.04(+0.46%) |
May 23, 2019 | 229.17 | 229.32 | 225.85 | 227.80 | 4,161,612 | -2.62(-1.14%) |
May 22, 2019 | 230.20 | 231.99 | 229.84 | 230.43 | 4,369,481 | -0.55(-0.24%) |
May 21, 2019 | 228.27 | 232.12 | 228.08 | 230.98 | 5,784,060 | +3.65(+1.61%) |
May 20, 2019 | 221.79 | 228.02 | 221.58 | 227.33 | 5,832,924 | +4.26(+1.91%) |
May 17, 2019 | 218.25 | 224.05 | 217.77 | 223.07 | 4,854,679 | +4.24(+1.94%) |
May 16, 2019 | 218.00 | 222.21 | 217.84 | 218.83 | 4,822,101 | +0.66(+0.30%) |
May 15, 2019 | 217.17 | 219.51 | 214.97 | 218.17 | 5,518,572 | -0.32(-0.15%) |
May 14, 2019 | 222.38 | 222.71 | 218.36 | 218.49 | 5,762,131 | -2.88(-1.30%) |
May 13, 2019 | 218.51 | 221.89 | 218.28 | 221.38 | 5,068,675 | -0.96(-0.43%) |
May 10, 2019 | 221.77 | 224.22 | 218.44 | 222.34 | 4,733,377 | +2.42(+1.10%) |
May 09, 2019 | 218.65 | 222.29 | 217.79 | 219.92 | 4,652,628 | -1.09(-0.49%) |
May 08, 2019 | 219.94 | 222.54 | 217.66 | 221.01 | 4,077,353 | +1.02(+0.46%) |
May 07, 2019 | 221.04 | 224.70 | 218.47 | 219.99 | 5,523,646 | -2.26(-1.02%) |
May 06, 2019 | 210.86 | 222.32 | 210.24 | 222.25 | 7,769,440 | +7.90(+3.69%) |
May 03, 2019 | 215.18 | 216.16 | 209.95 | 214.35 | 4,677,974 | -0.46(-0.22%) |
May 02, 2019 | 213.38 | 215.64 | 210.78 | 214.82 | 5,950,625 | +0.46(+0.22%) |
May 01, 2019 | 215.39 | 216.82 | 212.88 | 214.35 | 5,217,703 | -1.03(-0.48%) |
Apr 30, 2019 | 220.02 | 220.02 | 212.73 | 215.39 | 8,258,743 | -4.05(-1.84%) |
Apr 29, 2019 | 219.39 | 220.00 | 216.40 | 219.44 | 5,783,606 | +0.42(+0.19%) |
Apr 26, 2019 | 214.53 | 219.12 | 213.65 | 219.02 | 6,694,445 | +5.74(+2.69%) |
Apr 25, 2019 | 211.19 | 214.51 | 210.82 | 213.28 | 6,442,963 | +0.41(+0.19%) |
Apr 24, 2019 | 212.63 | 214.06 | 210.47 | 212.88 | 6,604,764 | -0.21(-0.10%) |
Apr 23, 2019 | 210.94 | 214.34 | 208.95 | 213.09 | 11,102,972 | +3.21(+1.53%) |
Apr 22, 2019 | 207.01 | 210.30 | 204.70 | 209.88 | 12,110,253 | +4.95(+2.42%) |
Apr 18, 2019 | 200.67 | 206.08 | 197.96 | 204.93 | 15,070,456 | +4.54(+2.26%) |
Apr 17, 2019 | 206.81 | 207.23 | 192.29 | 200.39 | 23,912,626 | -3.81(-1.86%) |
Apr 16, 2019 | 219.95 | 219.95 | 199.45 | 204.20 | 29,605,548 | -8.54(-4.01%) |
Apr 15, 2019 | 208.64 | 213.45 | 207.39 | 212.74 | 10,840,689 | +6.45(+3.13%) |
Apr 12, 2019 | 218.56 | 218.82 | 204.02 | 206.29 | 15,126,941 | -11.28(-5.18%) |
Apr 11, 2019 | 227.38 | 228.19 | 215.03 | 217.56 | 8,897,914 | -9.81(-4.31%) |
Apr 10, 2019 | 229.91 | 230.91 | 226.90 | 227.37 | 2,979,777 | -2.55(-1.11%) |
Apr 09, 2019 | 228.79 | 230.98 | 227.29 | 229.92 | 3,142,439 | +0.04(+0.02%) |
Apr 08, 2019 | 230.74 | 230.74 | 227.62 | 229.88 | 2,375,592 | -0.03(-0.01%) |
Apr 05, 2019 | 230.06 | 230.40 | 226.57 | 229.91 | 3,617,528 | +1.28(+0.56%) |
Apr 04, 2019 | 226.86 | 230.21 | 226.08 | 228.62 | 2,440,618 | +1.43(+0.63%) |
Apr 03, 2019 | 227.62 | 228.76 | 226.03 | 227.19 | 3,085,526 | +1.32(+0.58%) |
Apr 02, 2019 | 226.88 | 227.71 | 224.38 | 225.87 | 4,390,127 | -1.04(-0.46%) |