Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 202.84 | 203.01 | 201.54 | 202.54 | 658,682 | +0.39(+0.19%) |
Jun 27, 2019 | 202.04 | 202.62 | 201.62 | 202.15 | 408,836 | +0.93(+0.46%) |
Jun 26, 2019 | 201.15 | 202.77 | 201.15 | 201.21 | 290,405 | +1.91(+0.96%) |
Jun 25, 2019 | 202.85 | 202.95 | 199.08 | 199.30 | 489,736 | -3.55(-1.75%) |
Jun 24, 2019 | 203.41 | 203.78 | 202.86 | 202.86 | 298,154 | -0.17(-0.09%) |
Jun 21, 2019 | 203.78 | 204.73 | 202.90 | 203.03 | 501,456 | -1.08(-0.53%) |
Jun 20, 2019 | 204.34 | 204.95 | 202.48 | 204.11 | 487,844 | +2.78(+1.38%) |
Jun 19, 2019 | 200.93 | 201.80 | 199.65 | 201.33 | 393,686 | +0.97(+0.48%) |
Jun 18, 2019 | 199.03 | 201.56 | 198.53 | 200.36 | 420,363 | +3.30(+1.68%) |
Jun 17, 2019 | 196.85 | 197.92 | 196.67 | 197.06 | 286,529 | +0.39(+0.20%) |
Jun 14, 2019 | 196.96 | 197.31 | 195.99 | 196.67 | 258,999 | -1.78(-0.90%) |
Jun 13, 2019 | 198.58 | 199.04 | 197.82 | 198.45 | 1,082,652 | +0.58(+0.29%) |
Jun 12, 2019 | 198.07 | 198.45 | 197.30 | 197.87 | 413,004 | -0.86(-0.43%) |
Jun 11, 2019 | 201.15 | 201.37 | 197.70 | 198.74 | 1,272,004 | -0.24(-0.12%) |
Jun 10, 2019 | 198.44 | 201.03 | 198.38 | 198.97 | 834,796 | +2.16(+1.09%) |
Jun 07, 2019 | 194.42 | 197.95 | 194.19 | 196.82 | 421,814 | +3.38(+1.75%) |
Jun 06, 2019 | 191.70 | 193.90 | 190.89 | 193.44 | 576,987 | +2.12(+1.11%) |
Jun 05, 2019 | 191.27 | 191.76 | 189.02 | 191.32 | 854,359 | +2.44(+1.29%) |
Jun 04, 2019 | 185.17 | 188.99 | 184.33 | 188.88 | 453,161 | +6.07(+3.32%) |
Jun 03, 2019 | 186.52 | 187.39 | 181.63 | 182.81 | 874,769 | -3.39(-1.82%) |
May 31, 2019 | 186.94 | 187.98 | 186.13 | 186.20 | 501,290 | -3.05(-1.61%) |
May 30, 2019 | 188.75 | 189.78 | 188.11 | 189.25 | 422,687 | +1.11(+0.59%) |
May 29, 2019 | 188.16 | 189.30 | 187.09 | 188.13 | 817,117 | -1.27(-0.67%) |
May 28, 2019 | 190.60 | 191.85 | 189.41 | 189.41 | 429,167 | -0.59(-0.31%) |
May 24, 2019 | 191.03 | 191.88 | 189.85 | 190.00 | 305,055 | +0.15(+0.08%) |
May 23, 2019 | 190.92 | 191.04 | 188.59 | 189.85 | 826,804 | -3.51(-1.82%) |
May 22, 2019 | 193.21 | 194.62 | 193.21 | 193.36 | 328,656 | -1.18(-0.61%) |
May 21, 2019 | 193.98 | 195.06 | 193.72 | 194.54 | 321,044 | +2.62(+1.37%) |
May 20, 2019 | 192.32 | 193.49 | 191.11 | 191.92 | 669,309 | -3.42(-1.75%) |
May 17, 2019 | 195.22 | 198.05 | 195.13 | 195.34 | 422,650 | -1.96(-0.99%) |
May 16, 2019 | 195.51 | 198.58 | 195.32 | 197.30 | 830,267 | +2.02(+1.03%) |
May 15, 2019 | 191.97 | 195.91 | 191.87 | 195.28 | 1,599,686 | +1.98(+1.03%) |
May 14, 2019 | 191.12 | 194.39 | 191.10 | 193.30 | 691,934 | +3.19(+1.68%) |
May 13, 2019 | 192.36 | 193.31 | 189.54 | 190.11 | 1,629,456 | -7.67(-3.88%) |
May 10, 2019 | 195.97 | 198.63 | 193.09 | 197.78 | 547,137 | +0.56(+0.28%) |
May 09, 2019 | 196.27 | 197.79 | 193.72 | 197.22 | 958,609 | -1.33(-0.67%) |
May 08, 2019 | 198.39 | 200.18 | 197.84 | 198.55 | 735,852 | -0.36(-0.18%) |
May 07, 2019 | 200.91 | 201.75 | 197.09 | 198.92 | 1,097,025 | -4.32(-2.13%) |
May 06, 2019 | 199.88 | 203.53 | 199.07 | 203.24 | 1,044,875 | -1.38(-0.67%) |
May 03, 2019 | 203.57 | 204.80 | 203.11 | 204.61 | 337,848 | +1.99(+0.98%) |
May 02, 2019 | 203.55 | 204.98 | 201.44 | 202.62 | 854,188 | -0.94(-0.46%) |
May 01, 2019 | 206.26 | 206.61 | 203.56 | 203.56 | 481,450 | -0.78(-0.38%) |
Apr 30, 2019 | 203.97 | 204.59 | 202.68 | 204.35 | 1,475,760 | +0.36(+0.18%) |
Apr 29, 2019 | 203.87 | 204.69 | 203.79 | 203.98 | 1,576,944 | +0.13(+0.07%) |
Apr 26, 2019 | 203.35 | 203.87 | 201.67 | 203.85 | 1,776,029 | -0.43(-0.21%) |
Apr 25, 2019 | 205.52 | 205.91 | 203.14 | 204.28 | 654,106 | -0.26(-0.13%) |
Apr 24, 2019 | 204.54 | 205.53 | 204.27 | 204.54 | 508,545 | +0.13(+0.07%) |
Apr 23, 2019 | 202.51 | 204.62 | 202.28 | 204.40 | 2,056,864 | +2.33(+1.15%) |
Apr 22, 2019 | 200.65 | 202.12 | 200.46 | 202.08 | 515,774 | +0.62(+0.31%) |
Apr 18, 2019 | 201.36 | 201.50 | 199.97 | 201.46 | 400,405 | +0.36(+0.18%) |
Apr 17, 2019 | 201.51 | 201.65 | 200.28 | 201.09 | 609,047 | +0.72(+0.36%) |
Apr 16, 2019 | 200.23 | 200.76 | 199.51 | 200.37 | 420,850 | +0.86(+0.43%) |
Apr 15, 2019 | 199.67 | 200.10 | 198.45 | 199.51 | 413,186 | +0.00(+0.00%) |
Apr 12, 2019 | 199.32 | 199.55 | 198.23 | 199.51 | 404,791 | +1.28(+0.65%) |
Apr 11, 2019 | 198.63 | 198.73 | 197.76 | 198.23 | 373,163 | -0.09(-0.05%) |
Apr 10, 2019 | 197.02 | 198.35 | 196.92 | 198.32 | 576,177 | +1.57(+0.80%) |
Apr 09, 2019 | 196.79 | 197.60 | 196.39 | 196.75 | 729,650 | -0.91(-0.46%) |
Apr 08, 2019 | 196.46 | 197.69 | 195.49 | 197.66 | 554,483 | +0.79(+0.40%) |
Apr 05, 2019 | 196.61 | 197.10 | 196.28 | 196.88 | 425,574 | +0.93(+0.47%) |
Apr 04, 2019 | 196.97 | 197.35 | 194.62 | 195.95 | 440,044 | -1.05(-0.53%) |
Apr 03, 2019 | 196.55 | 197.99 | 196.25 | 197.00 | 566,291 | +1.65(+0.84%) |
Apr 02, 2019 | 194.78 | 195.64 | 194.22 | 195.35 | 490,456 | +0.55(+0.28%) |