Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 222.87 | 226.26 | 222.52 | 224.73 | 483,517 | +2.56(+1.15%) |
Jun 27, 2019 | 220.45 | 223.39 | 219.80 | 222.16 | 351,984 | +1.30(+0.59%) |
Jun 26, 2019 | 228.77 | 229.46 | 220.48 | 220.87 | 434,428 | -7.62(-3.33%) |
Jun 25, 2019 | 228.95 | 229.78 | 228.06 | 228.48 | 291,268 | -0.18(-0.08%) |
Jun 24, 2019 | 227.88 | 231.29 | 227.35 | 228.67 | 224,832 | +1.24(+0.54%) |
Jun 21, 2019 | 230.19 | 230.23 | 227.21 | 227.43 | 434,571 | -2.19(-0.95%) |
Jun 20, 2019 | 228.91 | 230.00 | 226.48 | 229.62 | 259,436 | +0.55(+0.24%) |
Jun 19, 2019 | 227.96 | 229.33 | 227.15 | 229.07 | 248,750 | +1.66(+0.73%) |
Jun 18, 2019 | 227.97 | 228.83 | 226.69 | 227.42 | 300,713 | -0.02(-0.01%) |
Jun 17, 2019 | 228.80 | 229.51 | 227.22 | 227.44 | 261,103 | -0.81(-0.35%) |
Jun 14, 2019 | 228.01 | 228.79 | 227.11 | 228.25 | 269,916 | +0.85(+0.38%) |
Jun 13, 2019 | 227.76 | 228.96 | 225.94 | 227.39 | 311,110 | -0.15(-0.07%) |
Jun 12, 2019 | 226.57 | 228.13 | 225.81 | 227.55 | 272,241 | +1.12(+0.49%) |
Jun 11, 2019 | 230.25 | 230.61 | 224.52 | 226.43 | 356,728 | -2.84(-1.24%) |
Jun 10, 2019 | 230.15 | 230.75 | 228.54 | 229.27 | 342,860 | -0.44(-0.19%) |
Jun 07, 2019 | 230.59 | 231.45 | 229.32 | 229.70 | 276,845 | -0.24(-0.10%) |
Jun 06, 2019 | 229.79 | 231.07 | 228.30 | 229.94 | 452,131 | -0.36(-0.16%) |
Jun 05, 2019 | 226.22 | 230.54 | 224.92 | 230.30 | 323,788 | +4.58(+2.03%) |
Jun 04, 2019 | 229.02 | 229.32 | 224.67 | 225.72 | 434,721 | -3.33(-1.45%) |
Jun 03, 2019 | 224.97 | 229.27 | 224.29 | 229.05 | 493,457 | +3.88(+1.72%) |
May 31, 2019 | 222.83 | 226.26 | 221.95 | 225.16 | 375,396 | +2.04(+0.91%) |
May 30, 2019 | 222.67 | 223.76 | 221.84 | 223.13 | 319,030 | +0.72(+0.32%) |
May 29, 2019 | 221.97 | 222.72 | 219.62 | 222.41 | 443,929 | +0.52(+0.23%) |
May 28, 2019 | 225.86 | 226.98 | 221.63 | 221.89 | 1,164,702 | -4.05(-1.79%) |
May 24, 2019 | 227.90 | 228.72 | 225.35 | 225.94 | 353,398 | -1.53(-0.67%) |
May 23, 2019 | 225.49 | 227.56 | 224.18 | 227.47 | 409,380 | +1.15(+0.51%) |
May 22, 2019 | 224.81 | 226.42 | 224.18 | 226.32 | 409,455 | +0.90(+0.40%) |
May 21, 2019 | 226.26 | 228.49 | 223.90 | 225.41 | 441,781 | -0.16(-0.07%) |
May 20, 2019 | 224.45 | 227.35 | 223.41 | 225.58 | 474,060 | +1.13(+0.50%) |
May 17, 2019 | 224.26 | 225.78 | 223.49 | 224.45 | 1,103,333 | -1.05(-0.47%) |
May 16, 2019 | 224.81 | 227.53 | 224.81 | 225.50 | 471,836 | +1.05(+0.47%) |
May 15, 2019 | 223.54 | 225.71 | 222.58 | 224.45 | 329,480 | -0.17(-0.08%) |
May 14, 2019 | 222.65 | 226.02 | 222.65 | 224.62 | 373,307 | +1.71(+0.77%) |
May 13, 2019 | 222.05 | 224.16 | 220.95 | 222.91 | 411,827 | -1.97(-0.88%) |
May 10, 2019 | 221.12 | 225.07 | 221.12 | 224.88 | 316,012 | +2.78(+1.25%) |
May 09, 2019 | 218.18 | 222.93 | 216.53 | 222.10 | 379,197 | +3.41(+1.56%) |
May 08, 2019 | 223.37 | 225.15 | 218.46 | 218.69 | 633,222 | -4.52(-2.03%) |
May 07, 2019 | 216.63 | 225.61 | 216.19 | 223.21 | 661,699 | +8.23(+3.83%) |
May 06, 2019 | 213.37 | 216.50 | 213.37 | 214.98 | 327,382 | -0.79(-0.36%) |
May 03, 2019 | 214.74 | 216.04 | 213.66 | 215.77 | 326,078 | +1.69(+0.79%) |
May 02, 2019 | 214.17 | 216.14 | 212.97 | 214.08 | 296,471 | +0.30(+0.14%) |
May 01, 2019 | 213.00 | 215.95 | 213.00 | 213.78 | 325,622 | +0.87(+0.41%) |
Apr 30, 2019 | 209.31 | 213.07 | 208.42 | 212.91 | 358,320 | +3.79(+1.81%) |
Apr 29, 2019 | 208.84 | 210.78 | 208.84 | 209.12 | 214,225 | +0.54(+0.26%) |
Apr 26, 2019 | 206.18 | 209.03 | 205.29 | 208.58 | 298,536 | +2.00(+0.97%) |
Apr 25, 2019 | 208.23 | 208.75 | 205.13 | 206.58 | 312,880 | -2.51(-1.20%) |
Apr 24, 2019 | 207.72 | 210.08 | 207.67 | 209.09 | 246,157 | +1.37(+0.66%) |
Apr 23, 2019 | 207.22 | 208.57 | 206.18 | 207.73 | 263,825 | +1.14(+0.55%) |
Apr 22, 2019 | 206.46 | 207.02 | 205.60 | 206.59 | 134,657 | -0.48(-0.23%) |
Apr 18, 2019 | 206.67 | 208.20 | 206.29 | 207.07 | 264,136 | +0.32(+0.15%) |
Apr 17, 2019 | 207.78 | 207.79 | 205.70 | 206.75 | 220,603 | -0.55(-0.27%) |
Apr 16, 2019 | 204.59 | 207.85 | 204.59 | 207.31 | 250,726 | +2.79(+1.37%) |
Apr 15, 2019 | 206.09 | 206.09 | 203.39 | 204.51 | 224,239 | -0.12(-0.06%) |
Apr 12, 2019 | 202.06 | 205.31 | 201.89 | 204.63 | 365,455 | +4.00(+2.00%) |
Apr 11, 2019 | 197.02 | 201.28 | 196.77 | 200.62 | 401,793 | +4.61(+2.35%) |
Apr 10, 2019 | 193.97 | 196.05 | 193.63 | 196.01 | 365,089 | +1.92(+0.99%) |
Apr 09, 2019 | 197.08 | 197.08 | 193.35 | 194.10 | 346,570 | -2.94(-1.49%) |
Apr 08, 2019 | 195.79 | 198.06 | 195.09 | 197.03 | 251,269 | +1.47(+0.75%) |
Apr 05, 2019 | 194.61 | 195.70 | 194.51 | 195.56 | 218,343 | +0.92(+0.47%) |
Apr 04, 2019 | 195.41 | 196.60 | 194.32 | 194.64 | 184,593 | -0.77(-0.39%) |
Apr 03, 2019 | 195.43 | 195.52 | 193.82 | 195.41 | 272,942 | +1.13(+0.58%) |
Apr 02, 2019 | 196.75 | 196.87 | 194.28 | 194.28 | 263,168 | -2.21(-1.12%) |