Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 243.60 | 244.42 | 241.64 | 242.47 | 2,128,109 | -1.21(-0.50%) |
Jun 27, 2019 | 243.05 | 244.50 | 241.30 | 243.68 | 1,223,781 | +1.07(+0.44%) |
Jun 26, 2019 | 244.47 | 244.81 | 242.54 | 242.60 | 1,454,291 | -1.79(-0.73%) |
Jun 25, 2019 | 244.71 | 245.05 | 243.47 | 244.39 | 1,288,726 | -0.47(-0.19%) |
Jun 24, 2019 | 245.26 | 245.87 | 244.54 | 244.86 | 1,728,677 | +0.68(+0.28%) |
Jun 21, 2019 | 244.77 | 246.76 | 244.05 | 244.18 | 3,230,637 | -1.12(-0.46%) |
Jun 20, 2019 | 243.15 | 245.71 | 242.73 | 245.30 | 1,901,858 | +3.39(+1.40%) |
Jun 19, 2019 | 240.68 | 242.32 | 239.42 | 241.91 | 1,774,809 | +0.84(+0.35%) |
Jun 18, 2019 | 241.87 | 242.41 | 240.44 | 241.07 | 3,011,556 | +1.20(+0.50%) |
Jun 17, 2019 | 239.59 | 240.62 | 238.95 | 239.87 | 1,299,461 | +1.17(+0.49%) |
Jun 14, 2019 | 238.56 | 239.66 | 237.56 | 238.69 | 1,403,771 | +0.40(+0.17%) |
Jun 13, 2019 | 236.46 | 238.44 | 236.31 | 238.29 | 1,338,788 | +2.28(+0.96%) |
Jun 12, 2019 | 236.34 | 237.41 | 234.68 | 236.02 | 1,167,993 | +0.11(+0.05%) |
Jun 11, 2019 | 237.56 | 238.20 | 235.08 | 235.91 | 1,758,499 | +0.24(+0.10%) |
Jun 10, 2019 | 235.25 | 237.48 | 234.99 | 235.67 | 2,004,979 | +0.77(+0.33%) |
Jun 07, 2019 | 230.45 | 235.44 | 230.32 | 234.90 | 2,474,693 | +5.05(+2.20%) |
Jun 06, 2019 | 227.55 | 231.16 | 227.31 | 229.85 | 1,621,486 | +2.34(+1.03%) |
Jun 05, 2019 | 225.80 | 228.24 | 224.81 | 227.51 | 1,989,493 | +2.16(+0.96%) |
Jun 04, 2019 | 222.96 | 225.55 | 222.50 | 225.35 | 1,919,909 | +5.06(+2.30%) |
Jun 03, 2019 | 220.00 | 221.62 | 218.44 | 220.30 | 2,737,342 | +0.48(+0.22%) |
May 31, 2019 | 219.27 | 220.81 | 213.83 | 219.82 | 4,423,189 | -1.80(-0.81%) |
May 30, 2019 | 222.18 | 223.49 | 220.89 | 221.62 | 2,209,626 | +0.78(+0.35%) |
May 29, 2019 | 224.00 | 224.58 | 219.21 | 220.84 | 2,827,473 | -5.16(-2.28%) |
May 28, 2019 | 228.08 | 229.56 | 225.84 | 226.00 | 3,448,548 | -0.91(-0.40%) |
May 24, 2019 | 228.56 | 228.98 | 226.42 | 226.91 | 1,460,881 | -1.13(-0.49%) |
May 23, 2019 | 228.12 | 229.31 | 226.79 | 228.03 | 1,986,646 | -0.90(-0.39%) |
May 22, 2019 | 230.31 | 230.31 | 228.59 | 228.93 | 1,353,943 | -0.39(-0.17%) |
May 21, 2019 | 228.56 | 230.14 | 227.64 | 229.32 | 1,639,395 | +0.22(+0.10%) |
May 20, 2019 | 226.77 | 229.33 | 226.77 | 229.10 | 1,744,244 | +1.23(+0.54%) |
May 17, 2019 | 225.60 | 229.43 | 225.34 | 227.87 | 1,822,396 | +0.84(+0.37%) |
May 16, 2019 | 225.37 | 229.13 | 224.99 | 227.03 | 1,962,891 | +2.54(+1.13%) |
May 15, 2019 | 222.14 | 225.16 | 221.34 | 224.49 | 1,302,181 | +1.78(+0.80%) |
May 14, 2019 | 222.31 | 224.88 | 221.87 | 222.71 | 1,782,107 | +0.74(+0.34%) |
May 13, 2019 | 223.99 | 224.73 | 220.82 | 221.97 | 2,138,993 | -4.68(-2.06%) |
May 10, 2019 | 222.90 | 228.05 | 220.23 | 226.65 | 2,219,441 | +3.26(+1.46%) |
May 09, 2019 | 220.81 | 223.93 | 220.35 | 223.39 | 2,091,863 | +2.55(+1.16%) |
May 08, 2019 | 219.21 | 222.41 | 217.96 | 220.84 | 1,760,568 | +1.06(+0.48%) |
May 07, 2019 | 221.19 | 222.12 | 217.99 | 219.78 | 1,938,701 | -3.71(-1.66%) |
May 06, 2019 | 222.22 | 224.03 | 221.50 | 223.48 | 1,305,870 | -0.36(-0.16%) |
May 03, 2019 | 222.61 | 224.08 | 222.10 | 223.84 | 989,883 | +1.77(+0.80%) |
May 02, 2019 | 221.22 | 222.25 | 220.00 | 222.07 | 1,352,500 | +1.01(+0.46%) |
May 01, 2019 | 224.50 | 224.61 | 221.03 | 221.07 | 1,474,559 | -3.61(-1.60%) |
Apr 30, 2019 | 223.98 | 224.91 | 222.38 | 224.67 | 1,560,097 | +1.14(+0.51%) |
Apr 29, 2019 | 224.19 | 224.88 | 222.81 | 223.53 | 1,562,346 | +0.42(+0.19%) |
Apr 26, 2019 | 224.76 | 225.00 | 221.50 | 223.11 | 2,013,973 | -1.63(-0.72%) |
Apr 25, 2019 | 225.30 | 226.16 | 223.22 | 224.74 | 1,396,808 | -2.16(-0.95%) |
Apr 24, 2019 | 224.81 | 227.57 | 224.74 | 226.90 | 1,263,773 | +2.18(+0.97%) |
Apr 23, 2019 | 223.87 | 225.59 | 221.64 | 224.72 | 1,666,134 | +1.98(+0.89%) |
Apr 22, 2019 | 224.36 | 224.89 | 221.96 | 222.74 | 1,420,706 | -2.19(-0.97%) |
Apr 18, 2019 | 225.83 | 226.25 | 223.91 | 224.93 | 1,491,819 | +0.23(+0.10%) |
Apr 17, 2019 | 225.38 | 225.53 | 223.57 | 224.70 | 1,411,140 | +0.20(+0.09%) |
Apr 16, 2019 | 225.70 | 225.85 | 223.50 | 224.50 | 1,486,557 | -0.91(-0.40%) |
Apr 15, 2019 | 221.78 | 225.79 | 221.41 | 225.41 | 2,031,708 | +4.01(+1.81%) |
Apr 12, 2019 | 221.00 | 222.10 | 220.44 | 221.40 | 2,390,671 | +0.65(+0.29%) |
Apr 11, 2019 | 222.93 | 223.44 | 220.46 | 220.75 | 2,972,416 | -4.00(-1.78%) |
Apr 10, 2019 | 224.44 | 225.72 | 223.92 | 224.75 | 1,700,506 | +0.64(+0.29%) |
Apr 09, 2019 | 224.29 | 224.81 | 223.28 | 224.11 | 1,584,792 | -1.67(-0.74%) |
Apr 08, 2019 | 225.09 | 225.86 | 224.37 | 225.78 | 1,359,642 | +0.80(+0.35%) |
Apr 05, 2019 | 224.15 | 226.10 | 223.28 | 224.99 | 1,766,229 | +1.35(+0.60%) |
Apr 04, 2019 | 221.60 | 223.97 | 220.76 | 223.64 | 1,442,251 | +1.76(+0.79%) |
Apr 03, 2019 | 221.16 | 222.86 | 220.55 | 221.88 | 1,818,185 | +1.81(+0.82%) |
Apr 02, 2019 | 223.27 | 223.45 | 219.90 | 220.07 | 1,720,276 | -3.38(-1.51%) |