Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 228.87 | 229.10 | 221.58 | 226.56 | 7,245,780 | -2.16(-0.95%) |
Jun 27, 2019 | 226.79 | 230.40 | 225.77 | 228.72 | 3,625,446 | +2.67(+1.18%) |
Jun 26, 2019 | 230.26 | 230.34 | 225.74 | 226.06 | 4,149,047 | -3.89(-1.69%) |
Jun 25, 2019 | 231.47 | 233.09 | 229.73 | 229.95 | 3,427,954 | -1.84(-0.79%) |
Jun 24, 2019 | 233.36 | 234.56 | 230.13 | 231.79 | 3,407,392 | -2.45(-1.05%) |
Jun 21, 2019 | 230.99 | 235.36 | 229.24 | 234.24 | 6,810,555 | +4.20(+1.82%) |
Jun 20, 2019 | 233.61 | 234.74 | 229.71 | 230.04 | 4,093,301 | -2.26(-0.97%) |
Jun 19, 2019 | 228.41 | 233.39 | 227.95 | 232.30 | 4,527,814 | +4.17(+1.83%) |
Jun 18, 2019 | 229.80 | 231.51 | 227.62 | 228.13 | 3,750,491 | -0.25(-0.11%) |
Jun 17, 2019 | 228.41 | 229.43 | 227.68 | 228.38 | 2,445,197 | +0.56(+0.24%) |
Jun 14, 2019 | 227.22 | 228.50 | 225.43 | 227.82 | 2,332,293 | +1.38(+0.61%) |
Jun 13, 2019 | 226.31 | 226.79 | 224.74 | 226.44 | 3,362,145 | +0.42(+0.19%) |
Jun 12, 2019 | 227.59 | 227.86 | 223.98 | 226.01 | 3,517,797 | -1.27(-0.56%) |
Jun 11, 2019 | 229.73 | 231.74 | 227.15 | 227.28 | 3,291,991 | -2.10(-0.92%) |
Jun 10, 2019 | 228.40 | 230.79 | 227.39 | 229.38 | 2,521,606 | +1.27(+0.56%) |
Jun 07, 2019 | 224.53 | 228.39 | 223.88 | 228.11 | 3,069,478 | +4.58(+2.05%) |
Jun 06, 2019 | 224.75 | 225.50 | 223.45 | 223.54 | 2,845,235 | -0.88(-0.39%) |
Jun 05, 2019 | 224.78 | 227.21 | 222.99 | 224.41 | 3,455,566 | +1.86(+0.83%) |
Jun 04, 2019 | 220.12 | 222.82 | 217.08 | 222.56 | 5,400,354 | +3.88(+1.78%) |
Jun 03, 2019 | 223.23 | 225.37 | 218.18 | 218.67 | 5,408,382 | -4.84(-2.17%) |
May 31, 2019 | 223.66 | 225.20 | 221.37 | 223.52 | 3,554,554 | -1.57(-0.70%) |
May 30, 2019 | 223.63 | 226.80 | 223.09 | 225.09 | 2,863,140 | +1.02(+0.45%) |
May 29, 2019 | 221.72 | 224.66 | 219.91 | 224.07 | 4,205,401 | +0.31(+0.14%) |
May 28, 2019 | 229.71 | 230.45 | 223.68 | 223.76 | 6,512,187 | -5.15(-2.25%) |
May 24, 2019 | 228.56 | 230.51 | 226.95 | 228.91 | 3,186,095 | +1.04(+0.46%) |
May 23, 2019 | 229.23 | 229.39 | 225.91 | 227.86 | 4,160,475 | -2.62(-1.14%) |
May 22, 2019 | 230.27 | 232.05 | 229.91 | 230.49 | 4,368,288 | -0.55(-0.24%) |
May 21, 2019 | 228.33 | 232.19 | 228.14 | 231.04 | 5,782,481 | +3.65(+1.61%) |
May 20, 2019 | 221.85 | 228.08 | 221.64 | 227.39 | 5,831,331 | +4.26(+1.91%) |
May 17, 2019 | 218.31 | 224.11 | 217.83 | 223.13 | 4,853,354 | +4.24(+1.94%) |
May 16, 2019 | 218.06 | 222.27 | 217.90 | 218.89 | 4,820,784 | +0.66(+0.30%) |
May 15, 2019 | 217.23 | 219.57 | 215.03 | 218.23 | 5,517,065 | -0.32(-0.15%) |
May 14, 2019 | 222.45 | 222.77 | 218.41 | 218.55 | 5,760,558 | -2.88(-1.30%) |
May 13, 2019 | 218.57 | 221.95 | 218.34 | 221.44 | 5,067,291 | -0.96(-0.43%) |
May 10, 2019 | 221.83 | 224.28 | 218.50 | 222.40 | 4,732,085 | +2.42(+1.10%) |
May 09, 2019 | 218.71 | 222.35 | 217.85 | 219.98 | 4,651,357 | -1.09(-0.49%) |
May 08, 2019 | 220.00 | 222.60 | 217.72 | 221.07 | 4,076,239 | +1.02(+0.46%) |
May 07, 2019 | 221.10 | 224.77 | 218.53 | 220.05 | 5,522,138 | -2.27(-1.02%) |
May 06, 2019 | 210.92 | 222.38 | 210.30 | 222.32 | 7,767,319 | +7.90(+3.69%) |
May 03, 2019 | 215.24 | 216.22 | 210.00 | 214.41 | 4,676,697 | -0.46(-0.22%) |
May 02, 2019 | 213.44 | 215.70 | 210.84 | 214.88 | 5,949,000 | +0.46(+0.22%) |
May 01, 2019 | 215.45 | 216.88 | 212.93 | 214.41 | 5,216,278 | -1.03(-0.48%) |
Apr 30, 2019 | 220.08 | 220.08 | 212.79 | 215.45 | 8,256,488 | -4.05(-1.84%) |
Apr 29, 2019 | 219.45 | 220.06 | 216.46 | 219.50 | 5,782,027 | +0.42(+0.19%) |
Apr 26, 2019 | 214.59 | 219.18 | 213.71 | 219.08 | 6,692,618 | +5.74(+2.69%) |
Apr 25, 2019 | 211.25 | 214.57 | 210.88 | 213.34 | 6,441,204 | +0.41(+0.19%) |
Apr 24, 2019 | 212.69 | 214.12 | 210.53 | 212.93 | 6,602,961 | -0.21(-0.10%) |
Apr 23, 2019 | 210.99 | 214.40 | 209.00 | 213.15 | 11,099,940 | +3.21(+1.53%) |
Apr 22, 2019 | 207.06 | 210.35 | 204.75 | 209.94 | 12,106,947 | +4.95(+2.42%) |
Apr 18, 2019 | 200.72 | 206.14 | 198.01 | 204.98 | 15,066,342 | +4.54(+2.26%) |
Apr 17, 2019 | 206.87 | 207.29 | 192.34 | 200.44 | 23,906,098 | -3.81(-1.86%) |
Apr 16, 2019 | 220.01 | 220.01 | 199.50 | 204.25 | 29,597,466 | -8.54(-4.01%) |
Apr 15, 2019 | 208.70 | 213.51 | 207.44 | 212.79 | 10,837,729 | +6.45(+3.13%) |
Apr 12, 2019 | 218.62 | 218.88 | 204.08 | 206.34 | 15,122,811 | -11.28(-5.18%) |
Apr 11, 2019 | 227.45 | 228.25 | 215.09 | 217.62 | 8,895,485 | -9.81(-4.31%) |
Apr 10, 2019 | 229.97 | 230.98 | 226.96 | 227.43 | 2,978,963 | -2.55(-1.11%) |
Apr 09, 2019 | 228.85 | 231.04 | 227.35 | 229.98 | 3,141,582 | +0.04(+0.02%) |
Apr 08, 2019 | 230.80 | 230.80 | 227.69 | 229.94 | 2,374,943 | -0.03(-0.01%) |
Apr 05, 2019 | 230.13 | 230.46 | 226.63 | 229.97 | 3,616,540 | +1.28(+0.56%) |
Apr 04, 2019 | 226.92 | 230.28 | 226.14 | 228.69 | 2,439,951 | +1.43(+0.63%) |
Apr 03, 2019 | 227.69 | 228.82 | 226.10 | 227.25 | 3,084,684 | +1.32(+0.58%) |
Apr 02, 2019 | 226.95 | 227.77 | 224.44 | 225.93 | 4,388,929 | -1.04(-0.46%) |